Columbia Disciplined Value Fund Class A (RLCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.46
+0.07 (0.83%)
Mar 7, 2025, 5:00 PM EST
RLCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.08% |
| Mar 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.30% |
| Mar 7, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.83% |
| Mar 6, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.06% |
| Mar 5, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.95% |
| Mar 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.21% |
| Mar 3, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.92% |
| Feb 28, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.93% |
| Feb 27, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.69% |
| Feb 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% |
| Feb 25, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.35% |
| Feb 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.12% |
| Feb 21, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.26% |
| Feb 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.57% |
| Feb 19, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% |
| Feb 18, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.69% |
| Feb 14, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% |
| Feb 13, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.93% |
| Feb 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.69% |
| Feb 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.12% |
| Feb 10, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% |
| Feb 7, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.69% |
| Feb 6, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| Feb 5, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.92% |
| Feb 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.23% |
| Feb 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.69% |
| Jan 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.80% |
| Jan 30, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.57% |
| Jan 29, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jan 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.46% |
| Jan 27, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.23% |
| Jan 24, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.11% |
| Jan 23, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.58% |
| Jan 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.46% |
| Jan 21, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.92% |
| Jan 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.82% |
| Jan 16, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.59% |
| Jan 15, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.43% |
| Jan 14, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.08% |
| Jan 13, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.73% |
| Jan 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.90% |
| Jan 8, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Jan 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.36% |
| Jan 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% |
| Jan 3, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.95% |
| Jan 2, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.24% |
| Dec 31, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.36% |
| Dec 30, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.83% |
| Dec 27, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.71% |
| Dec 26, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.24% |