Columbia Disciplined Value A RLCAX
11.14 USD +0.04 (+0.36%)
Regular-session close
Day range unavailable
8.42 52-week range 11.17
- YTD
- +29.38%
- 1 year
- +19.02%
RLCAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | -0.05 | -0.45% |
| Nov 11, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | +0.05 | +0.45% |
| Nov 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | +0.01 | +0.09% |
| Nov 9, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | +0.21 | +1.93% |
| Nov 6, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | -0.04 | -0.37% |
| Nov 5, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | -0.25 | -2.24% |
| Nov 4, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | +0.30 | +2.76% |
| Nov 3, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | -0.01 | -0.09% |
| Nov 2, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | -0.02 | -0.18% |
| Oct 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | -0.07 | -0.64% |
| Oct 29, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | +0.12 | +1.11% |
| Oct 28, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | -0.01 | -0.09% |
| Oct 27, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | -0.02 | -0.18% |
| Oct 26, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | +0.05 | +0.46% |
| Oct 23, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | -0.08 | -0.73% |
| Oct 22, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | +0.02 | +0.18% |
| Oct 21, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | +0.02 | +0.18% |
| Oct 20, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | +0.09 | +0.83% |
| Oct 19, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | -0.04 | -0.37% |
| Oct 16, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | -0.02 | -0.18% |
| Oct 15, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | +0.10 | +0.93% |
| Oct 14, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 0.00 | 0.00% |
| Oct 13, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | -0.01 | -0.09% |
| Oct 12, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | +0.04 | +0.37% |
| Oct 9, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | +0.07 | +0.66% |
| Oct 8, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | +0.06 | +0.57% |
| Oct 7, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | -0.04 | -0.38% |
| Oct 6, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | +0.06 | +0.57% |
| Oct 5, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | +0.04 | +0.38% |
| Oct 2, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | +0.05 | +0.48% |
| Oct 1, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | +0.03 | +0.29% |
| Sep 30, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | -0.04 | -0.38% |
| Sep 29, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | -0.04 | -0.38% |
| Sep 28, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | -0.08 | -0.75% |
| Sep 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | +0.07 | +0.66% |
| Sep 24, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | -0.01 | -0.09% |
| Sep 23, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | -0.08 | -0.75% |
| Sep 22, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | -0.08 | -0.75% |
| Sep 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | +0.03 | +0.28% |
| Sep 18, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | -0.05 | -0.47% |
| Sep 17, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | +0.05 | +0.47% |
| Sep 16, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09 | -0.84% |
| Sep 15, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | -0.03 | -0.28% |
| Sep 14, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | +0.01 | +0.09% |
| Sep 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.10 | +0.94% |
| Sep 10, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | -0.02 | -0.19% |
| Sep 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | -0.05 | -0.47% |
| Sep 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | -0.12 | -1.10% |
| Sep 4, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | -0.09 | -0.82% |
| Sep 3, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | +0.10 | +0.92% |
| Sep 2, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | +0.04 | +0.37% |
| Sep 1, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | -0.01 | -0.09% |
| Aug 31, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | -0.10 | -0.91% |
| Aug 28, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | +0.01 | +0.09% |
| Aug 27, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | -0.03 | -0.27% |
| Aug 26, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00 | 0.00% |
| Aug 25, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | +0.01 | +0.09% |
| Aug 24, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | +0.05 | +0.46% |
| Aug 21, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | +0.08 | +0.74% |
| Aug 20, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | -0.06 | -0.55% |
| Aug 19, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | +0.06 | +0.56% |
| Aug 18, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | +0.02 | +0.19% |
| Aug 17, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | -0.08 | -0.74% |
| Aug 14, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | +0.03 | +0.28% |
| Aug 13, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 0.00 | 0.00% |
65 days, newest first. Daily bars as drawn on the RLCAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.