Columbia Disciplined Value Fund Class A (RLCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.09
+0.13 (1.31%)
At close: Jun 25, 2026
RLCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.69% |
| Jun 25, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.31% |
| Jun 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| Jun 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.29% |
| Jun 22, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.50% |
| Jun 18, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.70% |
| Jun 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.09% |
| Jun 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% |
| Jun 15, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.49% |
| Jun 12, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.90% |
| Jun 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.04% |
| Jun 10, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.31% |
| Jun 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.20% |
| Jun 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% |
| Jun 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.08% |
| Jun 4, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.80% |
| Jun 3, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.40% |
| Jun 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.71% |
| Jun 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.40% |
| May 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| May 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% |
| May 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% |
| May 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.81% |
| May 22, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.82% |
| May 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% |
| May 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.72% |
| May 19, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.41% |
| May 18, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% |
| May 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% |
| May 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% |
| May 13, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% |
| May 12, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% |
| May 11, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.51% |
| May 8, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.04% |
| May 7, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.93% |
| May 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.14% |
| May 5, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.26% |
| May 4, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.63% |
| May 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.31% |
| 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% |