Columbia Intrinsic Value Institutional 2 (RSEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.60
+0.16 (0.87%)
At close: Jan 6, 2026
RSEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.65% |
| Jan 7, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.97% |
| Jan 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.87% |
| Jan 5, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.26% |
| Jan 2, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.89% |
| Dec 31, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.66% |
| Dec 30, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.22% |
| Dec 29, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.11% |
| Dec 26, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| Dec 24, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.50% |
| Dec 23, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% |
| Dec 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.78% |
| Dec 19, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.56% |
| Dec 18, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.28% |
| Dec 17, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.72% |
| Dec 16, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.83% |
| Dec 15, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.39% |
| Dec 12, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.77% |
| Dec 11, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -5.81% |
| Dec 10, 2025 | 18.06 | 18.06 | 18.06 | 19.28 | 18.06 | 0.94% |
| Dec 9, 2025 | 17.89 | 17.89 | 17.89 | 19.10 | 17.89 | -0.05% |
| Dec 8, 2025 | 17.90 | 17.90 | 17.90 | 19.11 | 17.90 | -0.52% |
| Dec 5, 2025 | 17.99 | 17.99 | 17.99 | 19.21 | 17.99 | 0.10% |
| Dec 4, 2025 | 17.97 | 17.97 | 17.97 | 19.19 | 17.97 | -0.05% |
| Dec 3, 2025 | 17.98 | 17.98 | 17.98 | 19.20 | 17.98 | 0.79% |
| Dec 2, 2025 | 17.84 | 17.84 | 17.84 | 19.05 | 17.84 | - |
| Dec 1, 2025 | 17.84 | 17.84 | 17.84 | 19.05 | 17.84 | -0.78% |
| Nov 28, 2025 | 17.98 | 17.98 | 17.98 | 19.20 | 17.98 | 0.63% |
| Nov 26, 2025 | 17.87 | 17.87 | 17.87 | 19.08 | 17.87 | 0.69% |
| Nov 25, 2025 | 17.75 | 17.75 | 17.75 | 18.95 | 17.75 | 1.39% |
| Nov 24, 2025 | 17.51 | 17.51 | 17.51 | 18.69 | 17.50 | 0.97% |
| Nov 21, 2025 | 17.34 | 17.34 | 17.34 | 18.51 | 17.34 | 1.42% |
| Nov 20, 2025 | 17.09 | 17.09 | 17.09 | 18.25 | 17.09 | -0.92% |
| Nov 19, 2025 | 17.25 | 17.25 | 17.25 | 18.42 | 17.25 | -0.05% |
| Nov 18, 2025 | 17.26 | 17.26 | 17.26 | 18.43 | 17.26 | -0.05% |
| Nov 17, 2025 | 17.27 | 17.27 | 17.27 | 18.44 | 17.27 | -0.97% |
| Nov 14, 2025 | 17.44 | 17.44 | 17.44 | 18.62 | 17.44 | -0.48% |
| Nov 13, 2025 | 17.52 | 17.52 | 17.52 | 18.71 | 17.52 | -1.53% |
| Nov 12, 2025 | 17.80 | 17.80 | 17.80 | 19.00 | 17.79 | 0.53% |
| Nov 11, 2025 | 17.70 | 17.70 | 17.70 | 18.90 | 17.70 | 0.59% |
| Nov 10, 2025 | 17.60 | 17.60 | 17.60 | 18.79 | 17.60 | 0.80% |
| Nov 7, 2025 | 17.46 | 17.46 | 17.46 | 18.64 | 17.46 | 0.59% |
| Nov 6, 2025 | 17.36 | 17.36 | 17.36 | 18.53 | 17.35 | -0.11% |
| Nov 5, 2025 | 17.37 | 17.37 | 17.37 | 18.55 | 17.37 | 0.49% |
| Nov 4, 2025 | 17.29 | 17.29 | 17.29 | 18.46 | 17.29 | -0.38% |
| Nov 3, 2025 | 17.36 | 17.36 | 17.36 | 18.53 | 17.35 | -0.27% |
| Oct 31, 2025 | 17.40 | 17.40 | 17.40 | 18.58 | 17.40 | 0.27% |
| Oct 30, 2025 | 17.36 | 17.36 | 17.36 | 18.53 | 17.35 | -0.32% |
| Oct 29, 2025 | 17.41 | 17.41 | 17.41 | 18.59 | 17.41 | -0.48% |
| Oct 28, 2025 | 17.50 | 17.50 | 17.50 | 18.68 | 17.50 | -0.74% |