Columbia Disciplined Value Fund Class C (RDCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.38
-0.05 (-0.59%)
At close: Feb 5, 2026
RDCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.79% |
| Feb 5, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.59% |
| Feb 4, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% |
| Feb 3, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Feb 2, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.72% |
| Jan 30, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% |
| Jan 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% |
| Jan 28, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.12% |
| Jan 27, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Jan 26, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.48% |
| Jan 23, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.36% |
| Jan 22, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.60% |
| Jan 21, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.46% |
| Jan 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.56% |
| Jan 16, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.24% |
| Jan 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.48% |
| Jan 14, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% |
| Jan 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.24% |
| Jan 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.36% |
| Jan 9, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% |
| Jan 8, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.73% |
| Jan 7, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.84% |
| Jan 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.36% |
| Jan 5, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.10% |
| Jan 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.74% |
| Dec 31, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.73% |
| Dec 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Dec 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.37% |
| Dec 26, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Dec 24, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.24% |
| Dec 23, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% |
| Dec 22, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.11% |
| Dec 19, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.50% |
| Dec 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.12% |
| Dec 17, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% |
| Dec 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.74% |
| Dec 15, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.37% |
| Dec 12, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.49% |
| Dec 11, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.74% |
| Dec 10, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.26% |
| Dec 9, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -10.66% |
| Dec 8, 2025 | 7.97 | 7.97 | 7.97 | 8.91 | 7.97 | -0.45% |
| Dec 5, 2025 | 8.01 | 8.01 | 8.01 | 8.95 | 8.01 | 0.22% |
| Dec 4, 2025 | 7.99 | 7.99 | 7.99 | 8.93 | 7.99 | 0.34% |
| Dec 3, 2025 | 7.96 | 7.96 | 7.96 | 8.90 | 7.96 | 0.68% |
| Dec 2, 2025 | 7.91 | 7.91 | 7.91 | 8.84 | 7.91 | -0.34% |
| Dec 1, 2025 | 7.94 | 7.94 | 7.94 | 8.87 | 7.93 | -0.56% |
| Nov 28, 2025 | 7.98 | 7.98 | 7.98 | 8.92 | 7.98 | 0.56% |
| Nov 26, 2025 | 7.94 | 7.94 | 7.94 | 8.87 | 7.93 | 0.45% |
| Nov 25, 2025 | 7.90 | 7.90 | 7.90 | 8.83 | 7.90 | 1.03% |