Columbia Disciplined Core Fund Class C (RDCEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.01
+0.12 (0.86%)
May 16, 2025, 4:00 PM EDT
RDCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 28, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.08% |
| Apr 25, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.86% |
| Apr 24, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.75% |
| Apr 23, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.54% |
| Apr 22, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.66% |
| Apr 21, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.35% |
| Apr 17, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Apr 16, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -2.22% |
| Apr 15, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.39% |
| Apr 14, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.64% |
| Apr 11, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.86% |
| Apr 10, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -3.82% |
| Apr 9, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 9.56% |
| Apr 8, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.92% |
| Apr 7, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.17% |
| Apr 4, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -5.52% |
| Apr 3, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -5.45% |
| Apr 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.60% |
| Apr 1, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.53% |
| Mar 31, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.45% |
| Mar 28, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -2.15% |
| Mar 27, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.52% |
| Mar 26, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.17% |
| Mar 25, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.22% |
| Mar 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.79% |
| Mar 21, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Mar 20, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.15% |
| Mar 19, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.98% |
| Mar 18, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.04% |
| Mar 17, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.52% |
| Mar 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.13% |
| Mar 13, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.35% |
| Mar 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.30% |
| Mar 11, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.90% |
| Mar 10, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -2.48% |