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
20th May 2026 (Wed) 20.65 22.5332 20.65 22.5332 0
19th May 2026 (Tue) 20.65 22.0801 20.65 22.0801 0
18th May 2026 (Mon) 20.65 22.3397 20.65 22.3397 0
15th May 2026 (Fri) 20.65 22.3881 20.65 22.3881 0
14th May 2026 (Thu) 20.65 22.8112 20.65 22.8112 0
13th May 2026 (Wed) 20.65 22.6697 20.65 22.6697 0
12th May 2026 (Tue) 20.65 22.6555 20.65 22.6555 0
11th May 2026 (Mon) 20.65 22.8693 20.65 22.8693 0
8th May 2026 (Fri) 20.65 22.9535 20.65 22.9535 0
7th May 2026 (Thu) 20.65 22.7726 20.65 22.7726 0
6th May 2026 (Wed) 20.65 23.0494 20.65 23.0494 0
5th May 2026 (Tue) 20.65 22.8378 20.65 22.8378 0
4th May 2026 (Mon) 20.65 22.4171 20.65 22.4171 0
1st May 2026 (Fri) 20.65 22.5781 20.65 22.5781 0
30th Apr 2026 (Thu) 20.65 22.5202 20.65 22.5202 0
29th Apr 2026 (Wed) 20.65 22.0719 20.65 22.0719 0
28th Apr 2026 (Tue) 20.65 22.2692 20.65 22.2692 0
27th Apr 2026 (Mon) 20.65 22.4972 20.65 22.4972 0
24th Apr 2026 (Fri) 20.65 22.497 20.65 22.497 0
23rd Apr 2026 (Thu) 20.65 22.3052 20.65 22.3052 0
22nd Apr 2026 (Wed) 20.65 22.2927 20.65 22.2927 0
21st Apr 2026 (Tue) 20.65 22.2013 20.65 22.2013 0
20th Apr 2026 (Mon) 20.65 22.3702 20.65 22.3702 0
17th Apr 2026 (Fri) 20.65 22.2907 20.65 22.2907 0
16th Apr 2026 (Thu) 20.65 21.8165 20.65 21.8165 0
15th Apr 2026 (Wed) 20.65 21.7837 20.65 21.7837 0
14th Apr 2026 (Tue) 20.65 21.7968 20.65 21.7968 0
13th Apr 2026 (Mon) 20.65 21.6739 20.65 21.6739 0
10th Apr 2026 (Fri) 20.65 21.4128 20.65 21.4128 0
9th Apr 2026 (Thu) 20.65 21.4835 20.65 21.4835 0
8th Apr 2026 (Wed) 20.65 21.3471 20.65 21.3471 0
7th Apr 2026 (Tue) 20.65 20.7583 20.65 20.7583 0
6th Apr 2026 (Mon) 20.65 20.65 20.65 20.697 0
3rd Apr 2026 (Fri) 20.43 20.6407 20.43 20.6407 0
2nd Apr 2026 (Thu) 20.43 20.6407 20.43 20.6407 0
1st Apr 2026 (Wed) 20.43 20.5732 20.43 20.5732 0
31st Mar 2026 (Tue) 20.43 20.43 20.3928 20.3928 1
30th Mar 2026 (Mon) 20.43 20.43 19.8218 19.8218 0
27th Mar 2026 (Fri) 20.43 20.43 20.049 20.049 0
26th Mar 2026 (Thu) 20.43 20.43 20.3347 20.3347 0
25th Mar 2026 (Wed) 20.43 20.6175 20.43 20.6175 0
24th Mar 2026 (Tue) 20.43 20.43 20.4228 20.4228 0
23rd Mar 2026 (Mon) 20.43 20.43 20.43 20.2871 0
FTSE 100 Latest
Value10,443.47
Change11.13