Kinetics Small Capital Opportunities Fund Class Institutional (KSCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
160.40
-0.22 (-0.14%)
Aug 11, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | 0.41% |
| Aug 11, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -0.14% |
| Aug 8, 2025 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | -0.46% |
| Aug 7, 2025 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | -4.20% |
| Aug 6, 2025 | 168.43 | 168.43 | 168.43 | 168.43 | 168.43 | -0.20% |
| Aug 5, 2025 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | 0.46% |
| Aug 4, 2025 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | 1.43% |
| Aug 1, 2025 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | -2.06% |
| Jul 31, 2025 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | -1.07% |
| Jul 30, 2025 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | -0.26% |
| Jul 29, 2025 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | 0.75% |
| Jul 28, 2025 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | -0.43% |
| Jul 25, 2025 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 0.49% |
| Jul 24, 2025 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | 1.59% |
| Jul 23, 2025 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | -0.02% |
| Jul 22, 2025 | 167.39 | 167.39 | 167.39 | 167.39 | 167.39 | -1.25% |
| Jul 21, 2025 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | -1.30% |
| Jul 18, 2025 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 0.15% |
| Jul 17, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0.30% |
| Jul 16, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 0.62% |
| Jul 15, 2025 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | -3.15% |
| Jul 14, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | -0.08% |
| Jul 11, 2025 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | -0.36% |
| Jul 10, 2025 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | 0.32% |
| Jul 9, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 0.05% |
| Jul 8, 2025 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | 0.38% |
| Jul 7, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -2.29% |
| Jul 3, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.45% |
| Jul 2, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 0.56% |
| Jul 1, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 0.66% |
| Jun 30, 2025 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | 0.43% |
| Jun 27, 2025 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | -0.88% |
| Jun 26, 2025 | 176.84 | 176.84 | 176.84 | 176.84 | 176.84 | 2.13% |
| Jun 25, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -1.29% |
| Jun 24, 2025 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | 0.93% |
| Jun 23, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -1.40% |
| Jun 20, 2025 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | -0.01% |
| Jun 18, 2025 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | -0.27% |
| Jun 17, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | -0.57% |
| Jun 16, 2025 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | -1.06% |
| Jun 13, 2025 | 179.67 | 179.67 | 179.67 | 179.67 | 179.67 | 0.57% |
| Jun 12, 2025 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | -0.07% |
| Jun 11, 2025 | 178.78 | 178.78 | 178.78 | 178.78 | 178.78 | -0.04% |
| Jun 10, 2025 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -0.20% |
| Jun 9, 2025 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | -0.12% |
| Jun 6, 2025 | 179.43 | 179.43 | 179.43 | 179.43 | 179.43 | 1.34% |
| Jun 5, 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | -0.38% |
| Jun 4, 2025 | 177.73 | 177.73 | 177.73 | 177.73 | 177.73 | -1.20% |
| Jun 3, 2025 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 1.03% |
| Jun 2, 2025 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | -0.08% |