Columbia Disciplined Core Fund Institutional 2 Class (RSIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.66
+0.13 (0.89%)
May 16, 2025, 4:00 PM EDT
RSIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.14% |
| May 16, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.89% |
| May 15, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.07% |
| May 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| May 13, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.90% |
| May 12, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 3.60% |
| May 9, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.29% |
| May 8, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.80% |
| May 7, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.29% |
| May 6, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.65% |
| May 5, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.43% |
| May 2, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.46% |
| May 1, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.81% |
| Apr 30, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.29% |
| Apr 29, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.74% |
| Apr 28, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Apr 25, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.82% |
| Apr 24, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.75% |
| Apr 23, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.63% |
| Apr 22, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.62% |
| Apr 21, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -2.33% |
| Apr 17, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Apr 16, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -2.27% |
| Apr 15, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.30% |
| Apr 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.61% |
| Apr 11, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.78% |
| Apr 10, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -3.73% |
| Apr 9, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 9.55% |
| Apr 8, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.92% |
| Apr 7, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.24% |
| Apr 4, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -5.51% |
| Apr 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -5.42% |
| Apr 2, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.57% |
| Apr 1, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.58% |
| Mar 31, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.44% |
| Mar 28, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -2.06% |
| Mar 27, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.56% |
| Mar 26, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.12% |
| Mar 25, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% |
| Mar 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.85% |
| Mar 21, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Mar 20, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.21% |
| Mar 19, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.01% |
| Mar 18, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.07% |
| Mar 17, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.57% |
| Mar 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.12% |
| Mar 13, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.37% |
| Mar 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% |
| Mar 11, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.86% |
| Mar 10, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -2.51% |