UK markets closed

Columbia Large Cap Value Adv (RDERX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.22+0.04 (+0.25%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202416.1816.1816.1816.1816.18-
01 May 202416.1716.1716.1716.1716.17-
30 Apr 202416.2216.2216.2216.2216.22-
29 Apr 202416.4216.4216.4216.4216.42-
26 Apr 202416.3716.3716.3716.3716.37-
25 Apr 202416.3016.3016.3016.3016.30-
24 Apr 202416.3516.3516.3516.3516.35-
23 Apr 202416.3416.3416.3416.3416.34-
22 Apr 202416.2116.2116.2116.2116.21-
19 Apr 202416.0716.0716.0716.0716.07-
18 Apr 202415.9915.9915.9915.9915.99-
17 Apr 202416.0116.0116.0116.0116.01-
16 Apr 202416.0416.0416.0416.0416.04-
15 Apr 202416.1116.1116.1116.1116.11-
12 Apr 202416.2016.2016.2016.2016.20-
11 Apr 202416.4416.4416.4416.4416.44-
10 Apr 202416.4516.4516.4516.4516.45-
09 Apr 202416.6616.6616.6616.6616.66-
08 Apr 202416.6416.6416.6416.6416.64-
05 Apr 202416.6416.6416.6416.6416.64-
04 Apr 202416.5316.5316.5316.5316.53-
03 Apr 202416.6816.6816.6816.6816.68-
02 Apr 202416.6716.6716.6716.6716.67-
01 Apr 202416.7516.7516.7516.7516.75-
28 Mar 202416.8316.8316.8316.8316.83-
27 Mar 202416.7416.7416.7416.7416.74-
26 Mar 202416.5216.5216.5216.5216.52-
25 Mar 202416.5316.5316.5316.5316.53-
22 Mar 202416.5416.5416.5416.5416.54-
21 Mar 202416.6216.6216.6216.6216.62-
20 Mar 202416.5016.5016.5016.5016.50-
20 Mar 20240.071 Dividend
19 Mar 202416.4216.4216.4216.4216.35-
18 Mar 202416.3416.3416.3416.3416.27-
15 Mar 202416.2716.2716.2716.2716.20-
14 Mar 202416.3016.3016.3016.3016.23-
13 Mar 202416.3916.3916.3916.3916.32-
12 Mar 202416.3016.3016.3016.3016.23-
11 Mar 202416.2516.2516.2516.2516.18-
08 Mar 202416.1716.1716.1716.1716.10-
07 Mar 202416.1616.1616.1616.1616.09-
06 Mar 202416.0816.0816.0816.0816.01-
05 Mar 202416.0216.0216.0216.0215.95-
04 Mar 202416.0816.0816.0816.0816.01-
01 Mar 202416.0416.0416.0416.0415.97-
29 Feb 202415.9915.9915.9915.9915.92-
28 Feb 202415.9615.9615.9615.9615.89-
27 Feb 202415.9915.9915.9915.9915.92-
26 Feb 202415.9815.9815.9815.9815.91-
23 Feb 202416.0616.0616.0616.0615.99-
22 Feb 202416.0316.0316.0316.0315.96-
21 Feb 202415.9015.9015.9015.9015.83-
20 Feb 202415.8015.8015.8015.8015.73-
16 Feb 202415.8415.8415.8415.8415.77-
15 Feb 202415.8515.8515.8515.8515.78-
14 Feb 202415.7015.7015.7015.7015.63-
13 Feb 202415.5915.5915.5915.5915.52-
12 Feb 202415.8015.8015.8015.8015.73-
09 Feb 202415.7515.7515.7515.7515.68-
08 Feb 202415.7115.7115.7115.7115.64-
07 Feb 202415.6615.6615.6615.6615.59-
06 Feb 202415.6115.6115.6115.6115.54-
05 Feb 202415.5315.5315.5315.5315.46-
02 Feb 202415.6515.6515.6515.6515.58-
01 Feb 202415.6515.6515.6515.6515.58-
31 Jan 202415.4615.4615.4615.4615.39-
30 Jan 202415.6315.6315.6315.6315.56-
29 Jan 202415.5515.5515.5515.5515.48-
26 Jan 202415.4815.4815.4815.4815.41-
25 Jan 202415.4715.4715.4715.4715.40-
24 Jan 202415.3515.3515.3515.3515.28-
23 Jan 202415.3815.3815.3815.3815.31-
22 Jan 202415.3715.3715.3715.3715.30-
19 Jan 202415.3215.3215.3215.3215.25-
18 Jan 202415.1815.1815.1815.1815.11-
17 Jan 202415.1215.1215.1215.1215.05-
16 Jan 202415.2415.2415.2415.2415.17-
12 Jan 202415.3315.3315.3315.3315.26-
11 Jan 202415.3115.3115.3115.3115.24-
10 Jan 202415.3515.3515.3515.3515.28-
09 Jan 202415.3415.3415.3415.3415.27-
08 Jan 202415.4315.4315.4315.4315.36-
05 Jan 202415.3115.3115.3115.3115.24-
04 Jan 202415.2615.2615.2615.2615.19-
03 Jan 202415.2915.2915.2915.2915.22-
02 Jan 202415.4015.4015.4015.4015.33-
29 Dec 202315.3215.3215.3215.3215.25-
28 Dec 202315.3515.3515.3515.3515.28-
27 Dec 202315.3415.3415.3415.3415.27-
26 Dec 202315.3315.3315.3315.3315.26-
22 Dec 202315.2415.2415.2415.2415.17-
21 Dec 202315.1715.1715.1715.1715.10-
20 Dec 202315.0415.0415.0415.0414.97-
19 Dec 202315.2915.2915.2915.2915.22-
18 Dec 202315.1815.1815.1815.1815.11-
15 Dec 202315.1515.1515.1515.1515.08-
14 Dec 202315.2315.2315.2315.2315.16-
13 Dec 202315.0615.0615.0615.0614.99-
13 Dec 20230.083 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...