Singapore markets closed

Columbia Disciplined Value A (RLCAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.69+0.01 (+0.12%)
At close: 08:06AM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 20248.698.698.698.698.69-
02 Jul 20248.688.688.688.688.68-
01 Jul 20248.678.678.678.678.67-
28 Jun 20248.728.728.728.728.72-
27 Jun 20248.678.678.678.678.67-
26 Jun 20248.678.678.678.678.67-
25 Jun 20248.678.678.678.678.67-
24 Jun 20248.728.728.728.728.72-
21 Jun 20248.688.688.688.688.68-
20 Jun 20248.678.678.678.678.67-
18 Jun 20248.648.648.648.648.64-
17 Jun 20248.618.618.618.618.61-
14 Jun 20248.568.568.568.568.56-
13 Jun 20248.618.618.618.618.61-
12 Jun 20248.638.638.638.638.63-
11 Jun 20248.638.638.638.638.63-
10 Jun 20248.688.688.688.688.68-
07 Jun 20248.668.668.668.668.66-
06 Jun 20248.688.688.688.688.68-
05 Jun 20248.698.698.698.698.69-
04 Jun 20248.678.678.678.678.67-
03 Jun 20248.738.738.738.738.73-
31 May 20248.788.788.788.788.78-
30 May 20248.648.648.648.648.64-
29 May 20248.628.628.628.628.62-
28 May 20248.728.728.728.728.72-
24 May 20248.788.788.788.788.78-
23 May 20248.758.758.758.758.75-
22 May 20248.858.858.858.858.85-
21 May 20248.888.888.888.888.88-
20 May 20248.878.878.878.878.87-
17 May 20248.908.908.908.908.90-
16 May 20248.888.888.888.888.88-
15 May 20248.918.918.918.918.91-
14 May 20248.838.838.838.838.83-
13 May 20248.818.818.818.818.81-
10 May 20248.818.818.818.818.81-
09 May 20248.818.818.818.818.81-
08 May 20248.718.718.718.718.71-
07 May 20248.698.698.698.698.69-
06 May 20248.708.708.708.708.70-
03 May 20248.658.658.658.658.65-
02 May 20248.598.598.598.598.59-
01 May 20248.548.548.548.548.54-
30 Apr 20248.568.568.568.568.56-
29 Apr 20248.728.728.728.728.72-
26 Apr 20248.678.678.678.678.67-
25 Apr 20248.668.668.668.668.66-
24 Apr 20248.718.718.718.718.71-
23 Apr 20248.728.728.728.728.72-
22 Apr 20248.658.658.658.658.65-
19 Apr 20248.598.598.598.598.59-
18 Apr 20248.538.538.538.538.53-
17 Apr 20248.548.548.548.548.54-
16 Apr 20248.568.568.568.568.56-
15 Apr 20248.638.638.638.638.63-
12 Apr 20248.718.718.718.718.71-
11 Apr 20248.858.858.858.858.85-
10 Apr 20248.858.858.858.858.85-
09 Apr 20248.988.988.988.988.98-
08 Apr 20248.988.988.988.988.98-
05 Apr 20248.998.998.998.998.99-
04 Apr 20248.918.918.918.918.91-
03 Apr 20249.019.019.019.019.01-
02 Apr 20248.998.998.998.998.99-
01 Apr 20249.049.049.049.049.04-
28 Mar 20249.089.089.089.089.08-
27 Mar 20249.049.049.049.049.04-
26 Mar 20248.928.928.928.928.92-
25 Mar 20248.948.948.948.948.94-
22 Mar 20248.958.958.958.958.95-
21 Mar 20248.988.988.988.988.98-
20 Mar 20248.908.908.908.908.90-
19 Mar 20248.828.828.828.828.82-
18 Mar 20248.778.778.778.778.77-
15 Mar 20248.738.738.738.738.73-
14 Mar 20248.728.728.728.728.72-
13 Mar 20248.788.788.788.788.78-
12 Mar 20248.758.758.758.758.75-
11 Mar 20248.708.708.708.708.70-
08 Mar 20248.708.708.708.708.70-
07 Mar 20248.698.698.698.698.69-
06 Mar 20248.648.648.648.648.64-
05 Mar 20248.568.568.568.568.56-
04 Mar 20248.598.598.598.598.59-
01 Mar 20248.598.598.598.598.59-
29 Feb 20248.538.538.538.538.53-
28 Feb 20248.508.508.508.508.50-
27 Feb 20248.518.518.518.518.51-
26 Feb 20248.498.498.498.498.49-
23 Feb 20248.508.508.508.508.50-
22 Feb 20248.478.478.478.478.47-
21 Feb 20248.378.378.378.378.37-
20 Feb 20248.328.328.328.328.32-
16 Feb 20248.338.338.338.338.33-
15 Feb 20248.378.378.378.378.37-
14 Feb 20248.268.268.268.268.26-
13 Feb 20248.188.188.188.188.18-
12 Feb 20248.298.298.298.298.29-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...