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 (REVS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 33.09 33.16 33.09 33.10 1,599
25th Sep 2026 (Fri) 33.15 33.30 33.15 33.31 602
24th Sep 2026 (Thu) 33.14 33.14 33.09 33.0827 200
23rd Sep 2026 (Wed) 33.34 33.34 33.14 33.1399 763
22nd Sep 2026 (Tue) 33.37 33.37 33.37 33.3697 660
21st Sep 2026 (Mon) 33.655 33.655 33.58 33.58 0
18th Sep 2026 (Fri) 33.655 33.655 33.4267 33.4267 4
17th Sep 2026 (Thu) 33.655 33.70 33.63 33.60 1,348
16th Sep 2026 (Wed) 33.72 33.72 33.32 33.4595 305
15th Sep 2026 (Tue) 33.52 33.799 33.52 33.799 90
14th Sep 2026 (Mon) 33.52 33.8947 33.52 33.8947 33
11th Sep 2026 (Fri) 33.52 33.8084 33.52 33.8084 102
10th Sep 2026 (Thu) 33.52 33.52 33.52 33.54 100
9th Sep 2026 (Wed) 33.65 33.65 33.65 33.61 8
8th Sep 2026 (Tue) 33.87 33.87 33.77 33.73 365
7th Sep 2026 (Mon) 34.41 34.41 34.144 34.144 0
4th Sep 2026 (Fri) 34.41 34.41 34.144 34.144 0
3rd Sep 2026 (Thu) 34.41 34.41 34.41 34.3724 410
2nd Sep 2026 (Wed) 34.08 34.08 34.07 34.09 201
1st Sep 2026 (Tue) 33.89 33.89 33.89 33.81 157
31st Aug 2026 (Mon) 33.88 33.94 33.84 33.88 800
28th Aug 2026 (Fri) 34.08 34.0978 34.08 34.0978 0
27th Aug 2026 (Thu) 34.08 34.08 34.0292 34.0292 9
26th Aug 2026 (Wed) 34.08 34.20 34.08 34.20 0
25th Aug 2026 (Tue) 34.08 34.09 34.07 34.0925 1,185
24th Aug 2026 (Mon) 34.03 34.1284 34.03 34.1284 0
21st Aug 2026 (Fri) 34.03 34.03 34.03 34.0045 115
20th Aug 2026 (Thu) 33.81 33.81 33.81 33.7912 100
19th Aug 2026 (Wed) 34.13 34.13 34.05 34.0403 300
18th Aug 2026 (Tue) 34.04 34.04 33.8099 33.8099 0
17th Aug 2026 (Mon) 34.04 34.04 33.7438 33.7438 5
14th Aug 2026 (Fri) 34.04 34.04 34.04 34.06 100
13th Aug 2026 (Thu) 33.92 33.92 33.92 34.0042 0
12th Aug 2026 (Wed) 33.84 33.84 33.84 33.8301 100
11th Aug 2026 (Tue) 33.89 33.89 33.89 33.8609 104
10th Aug 2026 (Mon) 33.93 33.93 33.93 33.9156 347
7th Aug 2026 (Fri) 33.68 33.8622 33.68 33.8622 4
6th Aug 2026 (Thu) 33.68 33.68 33.68 33.69 0
5th Aug 2026 (Wed) 33.78 33.78 33.7159 33.7159 34
4th Aug 2026 (Tue) 33.78 33.78 33.78 33.78 0
3rd Aug 2026 (Mon) 33.20 33.445 33.20 33.445 53
31st Jul 2026 (Fri) 33.20 33.20 33.20 33.20 7
30th Jul 2026 (Thu) 33.41 33.41 33.41 33.41 0
29th Jul 2026 (Wed) 33.52 33.52 33.25 33.25 0
FTSE 100 Latest
Value10,684.88
Change-10.37