Columbia Floating Rate Fund Class A (RFRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.29
+0.02 (0.06%)
At close: Dec 5, 2025
RFRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| Dec 5, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.06% |
| Dec 4, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Dec 3, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Dec 2, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.03% |
| Dec 1, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| Nov 28, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.03% |
| Nov 26, 2025 | 34.09 | 34.09 | 34.09 | 34.27 | 34.09 | 0.03% |
| Nov 25, 2025 | 34.08 | 34.08 | 34.08 | 34.26 | 34.08 | 0.06% |
| Nov 24, 2025 | 34.06 | 34.06 | 34.06 | 34.24 | 34.06 | - |
| Nov 21, 2025 | 34.06 | 34.06 | 34.06 | 34.24 | 34.06 | - |
| Nov 20, 2025 | 34.06 | 34.06 | 34.06 | 34.24 | 34.06 | 0.03% |
| Nov 19, 2025 | 34.05 | 34.05 | 34.05 | 34.23 | 34.05 | -0.12% |
| Nov 18, 2025 | 34.09 | 34.09 | 34.09 | 34.27 | 34.09 | -0.09% |
| Nov 17, 2025 | 34.12 | 34.12 | 34.12 | 34.30 | 34.12 | -0.03% |
| Nov 14, 2025 | 34.13 | 34.13 | 34.13 | 34.31 | 34.13 | -0.03% |
| Nov 13, 2025 | 34.14 | 34.14 | 34.14 | 34.32 | 34.14 | -0.03% |
| Nov 12, 2025 | 34.15 | 34.15 | 34.15 | 34.33 | 34.15 | 0.03% |
| Nov 11, 2025 | 34.14 | 34.14 | 34.14 | 34.32 | 34.14 | - |
| Nov 10, 2025 | 34.14 | 34.14 | 34.14 | 34.32 | 34.14 | 0.03% |
| Nov 7, 2025 | 34.13 | 34.13 | 34.13 | 34.31 | 34.13 | - |
| Nov 6, 2025 | 34.13 | 34.13 | 34.13 | 34.31 | 34.13 | - |
| Nov 5, 2025 | 34.13 | 34.13 | 34.13 | 34.31 | 34.13 | 0.03% |
| Nov 4, 2025 | 34.12 | 34.12 | 34.12 | 34.30 | 34.12 | -0.06% |
| Nov 3, 2025 | 34.14 | 34.14 | 34.14 | 34.32 | 34.14 | - |
| Oct 31, 2025 | 34.14 | 34.14 | 34.14 | 34.32 | 34.14 | - |
| Oct 30, 2025 | 33.95 | 33.95 | 33.95 | 34.32 | 33.95 | -0.03% |
| Oct 29, 2025 | 33.96 | 33.96 | 33.96 | 34.33 | 33.96 | 0.03% |
| Oct 28, 2025 | 33.95 | 33.95 | 33.95 | 34.32 | 33.95 | 0.03% |
| Oct 27, 2025 | 33.94 | 33.94 | 33.94 | 34.31 | 33.94 | 0.06% |
| Oct 24, 2025 | 33.92 | 33.92 | 33.92 | 34.29 | 33.92 | 0.18% |
| Oct 23, 2025 | 33.86 | 33.86 | 33.86 | 34.23 | 33.86 | -0.09% |
| Oct 22, 2025 | 33.89 | 33.89 | 33.89 | 34.26 | 33.89 | 0.03% |
| Oct 21, 2025 | 33.88 | 33.88 | 33.88 | 34.25 | 33.88 | - |
| Oct 20, 2025 | 33.88 | 33.88 | 33.88 | 34.25 | 33.88 | 0.06% |
| Oct 17, 2025 | 33.86 | 33.86 | 33.86 | 34.23 | 33.86 | -0.03% |
| Oct 16, 2025 | 33.87 | 33.87 | 33.87 | 34.24 | 33.87 | - |
| Oct 15, 2025 | 33.87 | 33.87 | 33.87 | 34.24 | 33.87 | 0.18% |
| Oct 14, 2025 | 33.82 | 33.82 | 33.82 | 34.18 | 33.81 | -0.06% |
| Oct 13, 2025 | 33.84 | 33.84 | 33.84 | 34.20 | 33.83 | -0.12% |
| Oct 10, 2025 | 33.87 | 33.87 | 33.87 | 34.24 | 33.87 | -0.23% |
| Oct 9, 2025 | 33.95 | 33.95 | 33.95 | 34.32 | 33.95 | -0.12% |
| Oct 8, 2025 | 33.99 | 33.99 | 33.99 | 34.36 | 33.99 | -0.06% |
| Oct 7, 2025 | 34.01 | 34.01 | 34.01 | 34.38 | 34.01 | -0.06% |
| Oct 6, 2025 | 34.03 | 34.03 | 34.03 | 34.40 | 34.03 | -0.03% |
| Oct 3, 2025 | 34.04 | 34.04 | 34.04 | 34.41 | 34.04 | -0.06% |
| Oct 2, 2025 | 34.06 | 34.06 | 34.06 | 34.43 | 34.06 | - |
| Oct 1, 2025 | 34.06 | 34.06 | 34.06 | 34.43 | 34.06 | -0.06% |
| Sep 30, 2025 | 34.08 | 34.08 | 34.08 | 34.45 | 34.08 | -0.03% |
| Sep 29, 2025 | 33.91 | 33.91 | 33.91 | 34.46 | 33.91 | - |