Columbia Intrinsic Value Fund Institutional 2 Class (RSEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.89
-0.15 (-0.79%)
At close: Feb 5, 2026
RSEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.79% |
| Feb 4, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.53% |
| Feb 3, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.26% |
| Feb 2, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.75% |
| Jan 30, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.16% |
| Jan 29, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.21% |
| Jan 28, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.16% |
| Jan 27, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.27% |
| Jan 26, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.48% |
| Jan 23, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.48% |
| Jan 22, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.21% |
| Jan 21, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.30% |
| Jan 20, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.55% |
| Jan 16, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.11% |
| Jan 15, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.54% |
| Jan 14, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.16% |
| Jan 13, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.32% |
| Jan 12, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.16% |
| Jan 9, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.59% |
| 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% |