Columbia Intrinsic Value Institutional 2 (RSEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.30
+0.05 (0.27%)
Sep 17, 2025, 4:00 PM EDT
RSEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.27% |
| Sep 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.22% |
| Sep 15, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.05% |
| Sep 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.54% |
| Sep 11, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.10% |
| Sep 10, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.22% |
| Sep 9, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% |
| Sep 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% |
| Sep 5, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| Sep 4, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.78% |
| Sep 3, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| Sep 2, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.39% |
| Aug 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.17% |
| Aug 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.33% |
| Aug 27, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.33% |
| Aug 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% |
| Aug 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.56% |
| Aug 22, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.52% |
| Aug 21, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.34% |
| Aug 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.17% |
| Aug 19, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.34% |
| Aug 18, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| Aug 15, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.39% |
| Aug 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.11% |
| Aug 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.62% |
| Aug 12, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.38% |
| Aug 11, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.17% |
| Aug 8, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.52% |
| Aug 7, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.23% |
| Aug 6, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.06% |
| Aug 5, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.34% |
| Aug 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.10% |
| Aug 1, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.92% |
| Jul 31, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.31% |
| Jul 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.51% |
| Jul 29, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.17% |
| Jul 28, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.28% |
| Jul 25, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.45% |
| Jul 24, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.17% |
| Jul 23, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.97% |
| Jul 22, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.63% |
| Jul 21, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.11% |
| Jul 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.23% |
| Jul 17, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.75% |
| Jul 16, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.17% |
| Jul 15, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.80% |
| Jul 14, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.17% |
| Jul 11, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.51% |
| Jul 10, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.58% |
| Jul 9, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.29% |