Columbia Disciplined Value C (RDCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.91
-0.04 (-0.45%)
At close: Dec 8, 2025
RDCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 24, 2025 | 7.82 | 7.82 | 7.82 | 8.74 | 7.82 | 0.69% |
| Nov 21, 2025 | 7.77 | 7.77 | 7.77 | 8.68 | 7.76 | 1.40% |
| Nov 20, 2025 | 7.66 | 7.66 | 7.66 | 8.56 | 7.66 | -1.27% |
| Nov 19, 2025 | 7.76 | 7.76 | 7.76 | 8.67 | 7.76 | -0.46% |
| Nov 18, 2025 | 7.79 | 7.79 | 7.79 | 8.71 | 7.79 | 0.11% |
| Nov 17, 2025 | 7.78 | 7.78 | 7.78 | 8.70 | 7.78 | -1.02% |
| Nov 14, 2025 | 7.86 | 7.86 | 7.86 | 8.79 | 7.86 | -0.45% |
| Nov 13, 2025 | 7.90 | 7.90 | 7.90 | 8.83 | 7.90 | -1.12% |
| Nov 12, 2025 | 7.99 | 7.99 | 7.99 | 8.93 | 7.99 | 0.45% |
| Nov 11, 2025 | 7.95 | 7.95 | 7.95 | 8.89 | 7.95 | 0.68% |
| Nov 10, 2025 | 7.90 | 7.90 | 7.90 | 8.83 | 7.90 | 0.91% |
| Nov 7, 2025 | 7.83 | 7.83 | 7.83 | 8.75 | 7.83 | 0.57% |
| Nov 6, 2025 | 7.78 | 7.78 | 7.78 | 8.70 | 7.78 | -0.68% |
| Nov 5, 2025 | 7.84 | 7.84 | 7.84 | 8.76 | 7.84 | 0.92% |
| Nov 4, 2025 | 7.77 | 7.77 | 7.77 | 8.68 | 7.76 | -0.69% |
| Nov 3, 2025 | 7.82 | 7.82 | 7.82 | 8.74 | 7.82 | -0.23% |
| Oct 31, 2025 | 7.84 | 7.84 | 7.84 | 8.76 | 7.84 | 0.34% |
| Oct 30, 2025 | 7.81 | 7.81 | 7.81 | 8.73 | 7.81 | -0.34% |
| Oct 29, 2025 | 7.84 | 7.84 | 7.84 | 8.76 | 7.84 | -1.13% |
| Oct 28, 2025 | 7.93 | 7.93 | 7.93 | 8.86 | 7.93 | -0.67% |
| Oct 27, 2025 | 7.98 | 7.98 | 7.98 | 8.92 | 7.98 | 0.68% |
| Oct 24, 2025 | 7.93 | 7.93 | 7.93 | 8.86 | 7.93 | 0.68% |
| Oct 23, 2025 | 7.87 | 7.87 | 7.87 | 8.80 | 7.87 | 0.23% |
| Oct 22, 2025 | 7.85 | 7.85 | 7.85 | 8.78 | 7.85 | -0.34% |
| Oct 21, 2025 | 7.88 | 7.88 | 7.88 | 8.81 | 7.88 | - |
| Oct 20, 2025 | 7.88 | 7.88 | 7.88 | 8.81 | 7.88 | 0.92% |
| Oct 17, 2025 | 7.81 | 7.81 | 7.81 | 8.73 | 7.81 | 0.34% |
| Oct 16, 2025 | 7.78 | 7.78 | 7.78 | 8.70 | 7.78 | -0.91% |
| Oct 15, 2025 | 7.85 | 7.85 | 7.85 | 8.78 | 7.85 | 0.46% |
| Oct 14, 2025 | 7.82 | 7.82 | 7.82 | 8.74 | 7.82 | 0.69% |
| Oct 13, 2025 | 7.77 | 7.77 | 7.77 | 8.68 | 7.76 | 1.28% |
| Oct 10, 2025 | 7.67 | 7.67 | 7.67 | 8.57 | 7.67 | -1.95% |
| Oct 9, 2025 | 7.82 | 7.82 | 7.82 | 8.74 | 7.82 | -0.68% |
| Oct 8, 2025 | 7.87 | 7.87 | 7.87 | 8.80 | 7.87 | 0.34% |
| Oct 7, 2025 | 7.85 | 7.85 | 7.85 | 8.77 | 7.85 | -0.45% |
| Oct 6, 2025 | 7.88 | 7.88 | 7.88 | 8.81 | 7.88 | - |
| Oct 3, 2025 | 7.88 | 7.88 | 7.88 | 8.81 | 7.88 | 0.23% |
| Oct 2, 2025 | 7.86 | 7.86 | 7.86 | 8.79 | 7.86 | - |
| Oct 1, 2025 | 7.86 | 7.86 | 7.86 | 8.79 | 7.86 | 0.23% |