Columbia Disciplined Value Fund Class A (RLCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.40
+0.04 (0.43%)
At close: Apr 29, 2026
RLCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.91% |
| Apr 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% |
| Apr 28, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% |
| Apr 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% |
| Apr 23, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% |
| Apr 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.43% |
| Apr 21, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.32% |
| Apr 20, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.11% |
| Apr 17, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.86% |
| Apr 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.65% |
| Apr 15, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.33% |
| Apr 14, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.44% |
| Apr 13, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.77% |
| Apr 10, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.55% |
| Apr 9, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.33% |
| Apr 8, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.35% |
| Apr 7, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Apr 6, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.56% |
| Apr 2, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.34% |
| Apr 1, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% |
| Mar 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.97% |
| Mar 30, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.12% |
| Mar 27, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.03% |
| Mar 26, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.91% |
| Mar 25, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.46% |
| Mar 24, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.23% |
| Mar 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.81% |
| Mar 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.14% |
| Mar 19, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.11% |
| Mar 18, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.01% |
| Mar 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% |
| Mar 16, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.91% |
| Mar 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% |
| Mar 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.79% |
| Mar 11, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.11% |
| Mar 10, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% |
| Mar 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.34% |
| Mar 6, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.22% |
| Mar 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% |
| Mar 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.33% |
| Mar 3, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.09% |
| Mar 2, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.22% |
| Feb 27, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.22% |
| Feb 26, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.22% |
| Feb 25, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.44% |
| Feb 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.22% |
| Feb 23, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.99% |
| Feb 20, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.66% |
| Feb 19, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.11% |