UK markets close in 7 hours 33 minutes

Columbia Global Equity Value R (REVRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.31-0.03 (-0.24%)
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202412.3112.3112.3112.3112.31-
24 Jun 202412.3412.3412.3412.3412.34-
21 Jun 202412.2712.2712.2712.2712.27-
20 Jun 202412.3112.3112.3112.3112.31-
18 Jun 202412.3112.3112.3112.3112.31-
18 Jun 20240.08 Dividend
18 Jun 20240.495 Capital gain
17 Jun 202412.8112.8112.8112.8112.24-
14 Jun 202412.7312.7312.7312.7312.16-
13 Jun 202412.8212.8212.8212.8212.24-
12 Jun 202412.8912.8912.8912.8912.31-
11 Jun 202412.8412.8412.8412.8412.26-
10 Jun 202412.9312.9312.9312.9312.35-
07 Jun 202412.8912.8912.8912.8912.31-
06 Jun 202412.9812.9812.9812.9812.40-
05 Jun 202412.9812.9812.9812.9812.40-
04 Jun 202412.9212.9212.9212.9212.34-
03 Jun 202412.9412.9412.9412.9412.36-
31 May 202412.9912.9912.9912.9912.41-
30 May 202412.8412.8412.8412.8412.26-
29 May 202412.7812.7812.7812.7812.21-
28 May 202412.9312.9312.9312.9312.35-
24 May 202412.9412.9412.9412.9412.36-
23 May 202412.8512.8512.8512.8512.27-
22 May 202413.0013.0013.0013.0012.42-
21 May 202413.0913.0913.0913.0912.50-
20 May 202413.0713.0713.0713.0712.48-
17 May 202413.0813.0813.0813.0812.49-
16 May 202413.0213.0213.0213.0212.44-
15 May 202413.0013.0013.0013.0012.42-
14 May 202412.9012.9012.9012.9012.32-
13 May 202412.8412.8412.8412.8412.26-
10 May 202412.8512.8512.8512.8512.27-
09 May 202412.8612.8612.8612.8612.28-
08 May 202412.7312.7312.7312.7312.16-
07 May 202412.7312.7312.7312.7312.16-
06 May 202412.6912.6912.6912.6912.12-
03 May 202412.6012.6012.6012.6012.03-
02 May 202412.5612.5612.5612.5612.00-
01 May 202412.4212.4212.4212.4211.86-
30 Apr 202412.5112.5112.5112.5111.95-
29 Apr 202412.6712.6712.6712.6712.10-
26 Apr 202412.6212.6212.6212.6212.05-
25 Apr 202412.6012.6012.6012.6012.03-
24 Apr 202412.6012.6012.6012.6012.03-
23 Apr 202412.5912.5912.5912.5912.02-
22 Apr 202412.4812.4812.4812.4811.92-
19 Apr 202412.3512.3512.3512.3511.80-
18 Apr 202412.3212.3212.3212.3211.77-
17 Apr 202412.3112.3112.3112.3111.76-
16 Apr 202412.3312.3312.3312.3311.78-
15 Apr 202412.3912.3912.3912.3911.83-
12 Apr 202412.4812.4812.4812.4811.92-
11 Apr 202412.6412.6412.6412.6412.07-
10 Apr 202412.6112.6112.6112.6112.04-
09 Apr 202412.7512.7512.7512.7512.18-
08 Apr 202412.7312.7312.7312.7312.16-
05 Apr 202412.7112.7112.7112.7112.14-
04 Apr 202412.6112.6112.6112.6112.04-
03 Apr 202412.7312.7312.7312.7312.16-
02 Apr 202412.6812.6812.6812.6812.11-
01 Apr 202412.7212.7212.7212.7212.15-
28 Mar 202412.7712.7712.7712.7712.20-
27 Mar 202412.7512.7512.7512.7512.18-
26 Mar 202412.6012.6012.6012.6012.03-
25 Mar 202412.6012.6012.6012.6012.03-
22 Mar 202412.6412.6412.6412.6412.07-
21 Mar 202412.6912.6912.6912.6912.12-
20 Mar 202412.6412.6412.6412.6412.07-
19 Mar 202412.5512.5512.5512.5511.99-
18 Mar 202412.5012.5012.5012.5011.94-
18 Mar 20240.059 Dividend
15 Mar 202412.5012.5012.5012.5011.88-
14 Mar 202412.5112.5112.5112.5111.89-
13 Mar 202412.5712.5712.5712.5711.95-
12 Mar 202412.6012.6012.6012.6011.98-
11 Mar 202412.5012.5012.5012.5011.88-
08 Mar 202412.5212.5212.5212.5211.90-
07 Mar 202412.5312.5312.5312.5311.91-
06 Mar 202412.4112.4112.4112.4111.80-
05 Mar 202412.2912.2912.2912.2911.68-
04 Mar 202412.3512.3512.3512.3511.74-
01 Mar 202412.3512.3512.3512.3511.74-
29 Feb 202412.2612.2612.2612.2611.65-
28 Feb 202412.2612.2612.2612.2611.65-
27 Feb 202412.3212.3212.3212.3211.71-
26 Feb 202412.3112.3112.3112.3111.70-
23 Feb 202412.3512.3512.3512.3511.74-
22 Feb 202412.3412.3412.3412.3411.73-
21 Feb 202412.2412.2412.2412.2411.64-
20 Feb 202412.1812.1812.1812.1811.58-
16 Feb 202412.1812.1812.1812.1811.58-
15 Feb 202412.1912.1912.1912.1911.59-
14 Feb 202412.1112.1112.1112.1111.51-
13 Feb 202412.0112.0112.0112.0111.42-
12 Feb 202412.1712.1712.1712.1711.57-
09 Feb 202412.1412.1412.1412.1411.54-
08 Feb 202412.1712.1712.1712.1711.57-
07 Feb 202412.2012.2012.2012.2011.60-
06 Feb 202412.1812.1812.1812.1811.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...