Columbia Global Value Fund Class R (REVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.10
+0.04 (0.28%)
At close: May 18, 2026
REVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% |
| May 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% |
| May 15, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.26% |
| May 14, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| May 13, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% |
| May 12, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.07% |
| May 11, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.28% |
| May 8, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.43% |
| May 7, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.91% |
| May 6, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.21% |
| May 5, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.72% |
| May 4, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% |
| May 1, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.43% |
| Apr 30, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.30% |
| Apr 29, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.29% |
| Apr 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.22% |
| Apr 27, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.14% |
| Apr 24, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.22% |
| Apr 23, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% |
| Apr 22, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.14% |
| Apr 21, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.21% |
| Apr 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% |
| Apr 17, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.07% |
| Apr 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.07% |
| Apr 14, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.23% |
| Apr 13, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.73% |
| Apr 10, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.36% |
| Apr 9, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.66% |
| Apr 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.93% |
| Apr 7, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Apr 6, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.45% |
| Apr 2, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.30% |
| Apr 1, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.06% |
| Mar 31, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.73% |
| Mar 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.16% |
| Mar 27, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.00% |
| Mar 26, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.82% |
| Mar 25, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.84% |
| Mar 24, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.23% |
| Mar 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% |
| Mar 20, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.52% |
| Mar 19, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% |
| Mar 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.05% |
| Mar 17, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% |
| Mar 16, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.26 | 0.91% |
| Mar 13, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.14 | -0.75% |
| Mar 12, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.24 | -1.70% |
| Mar 11, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.46 | -0.07% |
| Mar 10, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.47 | 0.15% |