Columbia Intrinsic Value Institutional 2 (RSEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.21
+0.02 (0.10%)
At close: Dec 5, 2025
RSEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.52% |
| Dec 5, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.10% |
| Dec 4, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.05% |
| Dec 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.79% |
| Dec 2, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Dec 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.78% |
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.63% |
| Nov 26, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.69% |
| Nov 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.39% |
| Nov 24, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.97% |
| Nov 21, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.42% |
| Nov 20, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.92% |
| Nov 19, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.05% |
| Nov 18, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.05% |
| Nov 17, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.97% |
| Nov 14, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.48% |
| Nov 13, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.53% |
| Nov 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% |
| Nov 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.59% |
| Nov 10, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.80% |
| Nov 7, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.59% |
| Nov 6, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.11% |
| Nov 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.49% |
| Nov 4, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.38% |
| Nov 3, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.27% |
| Oct 31, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.27% |
| Oct 30, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.32% |
| Oct 29, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.48% |
| Oct 28, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.74% |
| Oct 27, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.75% |
| Oct 24, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.76% |
| Oct 23, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.87% |
| Oct 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.33% |
| Oct 21, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.11% |
| Oct 20, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.99% |
| Oct 17, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.44% |
| Oct 16, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.09% |
| Oct 15, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.44% |
| Oct 14, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.72% |
| Oct 13, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.06% |
| Oct 10, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -2.18% |
| Oct 9, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.86% |
| Oct 8, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.11% |
| Oct 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.43% |
| Oct 6, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.27% |
| Oct 3, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.22% |
| Oct 2, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.16% |
| Oct 1, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.38% |
| Sep 30, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.33% |
| Sep 29, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.05% |