Columbia Disciplined Core Fund Institutional 2 Class (RSIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.98
-0.01 (-0.06%)
At close: May 18, 2026
RSIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.56% |
| May 18, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.06% |
| May 15, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.11% |
| May 14, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.87% |
| May 13, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.44% |
| May 12, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.25% |
| May 11, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.19% |
| May 8, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.44% |
| May 7, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.44% |
| May 6, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.89% |
| May 5, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.64% |
| May 4, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.38% |
| May 1, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.19% |
| Apr 30, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.64% |
| Apr 29, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.06% |
| Apr 28, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.57% |
| Apr 27, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.25% |
| Apr 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.83% |
| Apr 23, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.83% |
| Apr 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% |
| Apr 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.45% |
| Apr 20, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.13% |
| Apr 17, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.36% |
| Apr 16, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% |
| Apr 15, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.78% |
| Apr 14, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.32% |
| Apr 13, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.00% |
| Apr 10, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.20% |
| Apr 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.33% |
| Apr 8, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 2.47% |
| Apr 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.48% |
| Apr 2, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.14% |
| Apr 1, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.76% |
| Mar 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% |
| Mar 27, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.68% |
| Mar 26, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.65% |
| Mar 25, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.48% |
| Mar 24, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.48% |
| Mar 23, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.11% |
| Mar 20, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.51% |
| Mar 19, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.34% |
| Mar 18, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.15% |
| Mar 17, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.54% |
| Mar 16, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.96% |
| Mar 13, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.88% |
| Mar 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.14% |
| Mar 11, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.07% |
| Mar 10, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% |