Columbia Disciplined Core Fund Institutional 2 Class (RSIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.47
+0.11 (0.82%)
Apr 25, 2025, 4:00 PM EDT
RSIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.84% |
| Mar 6, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.59% |
| Mar 5, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.12% |
| Mar 4, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.24% |
| Mar 3, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.90% |
| Feb 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.31% |
| Feb 27, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.89% |
| Feb 26, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.07% |
| Feb 25, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.27% |
| Feb 24, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.53% |
| Feb 21, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.64% |
| Feb 20, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.33% |
| Feb 19, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.13% |
| Feb 18, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% |
| Feb 14, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.20% |