Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Columbia Resear (RESM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Feb 2026 (Mon) 21.03 21.5134 21.03 21.5134 0
6th Feb 2026 (Fri) 21.03 21.5134 21.03 21.5134 0
5th Feb 2026 (Thu) 21.03 21.03 21.03 20.8382 100
4th Feb 2026 (Wed) 21.21 21.21 21.08 21.0201 100
3rd Feb 2026 (Tue) 20.27 21.0548 20.27 21.0548 0
2nd Feb 2026 (Mon) 20.27 21.0862 20.27 21.0862 0
30th Jan 2026 (Fri) 20.27 20.8266 20.27 20.8266 0
29th Jan 2026 (Thu) 20.27 21.0688 20.27 21.0688 0
28th Jan 2026 (Wed) 20.27 21.0605 20.27 21.0605 0
27th Jan 2026 (Tue) 20.27 21.0605 20.27 21.0605 0
26th Jan 2026 (Mon) 20.27 21.1152 20.27 21.1152 0
23rd Jan 2026 (Fri) 20.27 21.0787 20.27 21.0787 0
22nd Jan 2026 (Thu) 20.27 21.4513 20.27 21.4513 0
21st Jan 2026 (Wed) 20.27 21.3008 20.27 21.3008 0
20th Jan 2026 (Tue) 20.27 20.8108 20.27 20.8108 0
19th Jan 2026 (Mon) 20.27 21.0404 20.27 21.0404 0
16th Jan 2026 (Fri) 20.27 21.0404 20.27 21.0404 0
15th Jan 2026 (Thu) 20.27 21.0906 20.27 21.0906 0
14th Jan 2026 (Wed) 20.27 20.8291 20.27 20.8291 0
13th Jan 2026 (Tue) 20.27 20.7507 20.27 20.7507 0
12th Jan 2026 (Mon) 20.27 20.7507 20.27 20.7507 0
9th Jan 2026 (Fri) 20.27 20.6865 20.27 20.6865 0
8th Jan 2026 (Thu) 20.27 20.5756 20.27 20.5756 0
7th Jan 2026 (Wed) 20.27 20.4157 20.27 20.4157 0
6th Jan 2026 (Tue) 20.27 20.4857 20.27 20.4857 0
5th Jan 2026 (Mon) 20.27 20.27 20.2353 20.2353 0
2nd Jan 2026 (Fri) 20.27 20.27 19.997 19.997 0
1st Jan 2026 (Thu) 20.27 20.27 19.8976 19.8976 0
31st Dec 2025 (Wed) 20.27 20.27 19.8976 19.8976 0
30th Dec 2025 (Tue) 20.27 20.27 20.0805 20.0805 0
29th Dec 2025 (Mon) 20.27 20.27 20.1953 20.1953 0
26th Dec 2025 (Fri) 20.27 20.27 20.27 20.3066 100
25th Dec 2025 (Thu) 20.3402 20.3402 20.3402 20.3402 0
24th Dec 2025 (Wed) 20.3402 20.3402 20.3402 20.3402 0
23rd Dec 2025 (Tue) 20.2772 20.2772 20.2772 20.2772 0
22nd Dec 2025 (Mon) 20.3643 20.3643 20.3643 20.3643 0
19th Dec 2025 (Fri) 20.1846 20.1846 20.1846 20.1846 0
18th Dec 2025 (Thu) 20.1141 20.1141 20.1141 20.1141 3
17th Dec 2025 (Wed) 20.0174 20.0174 20.0174 20.0174 0
16th Dec 2025 (Tue) 20.1999 20.1999 20.1999 20.1999 0
15th Dec 2025 (Mon) 20.2929 20.2929 20.2929 20.2929 0
12th Dec 2025 (Fri) 20.3582 20.3582 20.3582 20.3582 0
FTSE 100 Latest
Value10,333.98
Change-35.77