Columbia Intrinsic Value Fund Institutional 2 Class (RSEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.69
+0.01 (0.05%)
At close: Aug 25, 2026
RSEDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.09% |
| Aug 25, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.05% |
| Aug 24, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.18% |
| Aug 21, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.70% |
| Aug 20, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.78% |
| Aug 19, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.32% |
| Aug 18, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.42% |
| Aug 17, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.50% |
| Aug 14, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.05% |
| Aug 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.51% |
| Aug 12, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.60% |
| Aug 11, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.28% |
| Aug 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Aug 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.70% |
| Aug 6, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.83% |
| Aug 5, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.09% |
| Aug 4, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.36% |
| Aug 3, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.47% |
| Jul 31, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.57% |
| Jul 30, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.55% |
| Jul 29, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.43% |
| Jul 28, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.38% |
| Jul 27, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.39% |
| Jul 24, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.58% |
| Jul 23, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.86% |
| Jul 22, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.19% |
| Jul 21, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.12% |
| Jul 20, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.05% |
| Jul 17, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.58% |
| Jul 16, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.43% |
| Jul 15, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.05% |
| Jul 14, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.24% |
| Jul 13, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Jul 10, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.10% |
| Jul 9, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.78% |
| Jul 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% |
| Jul 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.10% |
| Jul 6, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.05% |
| Jul 2, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.43% |
| Jul 1, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.48% |
| Jun 30, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.24% |
| Jun 29, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.38% |
| Jun 25, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.27% |
| Jun 24, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.10% |
| Jun 23, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.10% |
| Jun 18, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.14% |
| Jun 17, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.52 | -1.01% |
| Jun 16, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.73 | -0.14% |
| Jun 15, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.76 | 0.92% |
| Jun 12, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.57 | 0.98% |