Columbia Disciplined Core Fund Class C (RDCEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.66
-0.07 (-0.48%)
Jul 11, 2025, 4:00 PM EDT
RDCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.20% |
| Jul 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.75% |
| Jul 8, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% |
| Jul 7, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.68% |
| Jul 3, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.89% |
| Jul 2, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.55% |
| Jul 1, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.07% |
| Jun 30, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.42% |
| Jun 27, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.63% |
| Jun 26, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.84% |
| Jun 25, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.07% |
| Jun 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.00% |
| Jun 23, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.93% |
| Jun 20, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.43% |
| Jun 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% |
| Jun 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.92% |
| Jun 16, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.22% |
| Jun 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.55% |
| Jun 12, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.35% |
| Jun 11, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.35% |
| Jun 10, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.50% |
| Jun 9, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.07% |
| Jun 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.22% |
| Jun 5, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.29% |
| Jun 4, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% |
| Jun 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.65% |
| Jun 2, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.29% |
| May 30, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.14% |
| May 29, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.29% |
| May 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.50% |
| May 27, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 2.20% |
| May 23, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.80% |
| May 22, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| May 21, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.65% |
| May 20, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.43% |
| May 19, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.07% |
| May 16, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.86% |
| May 15, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.14% |
| May 14, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| May 13, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.87% |
| May 12, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 3.54% |
| May 9, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.23% |
| May 8, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.76% |
| May 7, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.30% |
| May 6, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.68% |
| May 5, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.45% |
| May 2, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.52% |
| May 1, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.77% |
| Apr 30, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.31% |
| Apr 29, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.70% |