Indicators

Columbia Research Enhanced Core ETF (NY: RECS )

31.40 +0.18 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.13	25.37		25.37	92,960	+0.39(+1.55%)
Jan 28, 2022	24.42	24.98	24.36	24.98	2,672	+0.54(+2.21%)
Jan 27, 2022	24.57	24.57	24.39	24.44	880	+0.01(+0.04%)
Jan 26, 2022	24.75	25.03	24.43	24.43	216,854	-0.03(-0.12%)
Jan 25, 2022	24.19	24.69	24.12	24.46	3,491	-0.25(-1.00%)
Jan 24, 2022	24.08	24.71	24.08	24.71	5,653	+0.06(+0.25%)
Jan 21, 2022	24.97	25.05	24.65	24.65	2,069	-0.32(-1.27%)
Jan 20, 2022	25.37	25.65	24.96	24.96	4,757	-0.24(-0.95%)
Jan 19, 2022	25.42	25.48	25.20	25.20	1,026	-0.15(-0.58%)
Jan 18, 2022	25.45	25.49	25.35	25.35	9,069	-0.53(-2.04%)
Jan 14, 2022				25.87	0	+0.06(+0.22%)
Jan 13, 2022	26.00	26.02	25.82	25.82	1,997	-0.30(-1.15%)
Jan 12, 2022	26.45	26.45	26.10	26.12	4,753	+0.06(+0.23%)
Jan 11, 2022	25.96	26.06	25.96	26.06	333	+0.24(+0.95%)
Jan 10, 2022	25.79	25.82	25.44	25.82	641	-0.06(-0.22%)
Jan 07, 2022	25.88	25.92	25.87	25.87	1,385	-0.03(-0.10%)
Jan 06, 2022	26.06	26.08	25.90	25.90	5,412	-0.04(-0.17%)
Jan 05, 2022	26.35	26.35	25.94	25.94	335	-0.45(-1.69%)
Jan 04, 2022	26.42	26.42	26.36	26.39	2,490	+0.05(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.