Ranger Micro Cap Fund Institutional Class (RFIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.95
+0.01 (0.13%)
Feb 17, 2026, 9:30 AM EST
RFIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% |
| Feb 13, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.66% |
| Feb 12, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.50% |
| Feb 11, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% |
| Feb 10, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.50% |
| Feb 9, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.63% |
| Feb 6, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 3.39% |
| Feb 5, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.52% |
| Feb 4, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.15% |
| Feb 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Feb 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% |
| Jan 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.03% |
| Jan 29, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% |
| Jan 28, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.53% |
| Jan 27, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.51% |
| Jan 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.50% |
| Jan 23, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.22% |
| Jan 22, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.00% |
| Jan 21, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.77% |
| Jan 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% |
| Jan 16, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.38% |
| Jan 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.15% |
| Jan 14, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.90% |
| Jan 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.26% |
| Jan 12, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.64% |
| Jan 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.39% |
| Jan 8, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.78% |
| Jan 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.13% |
| Jan 6, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.19% |
| Jan 5, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.99% |
| Jan 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.55% |
| Dec 31, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.08% |
| Dec 30, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.07% |
| Dec 29, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.58% |
| Dec 26, 2025 | 7.49 | 7.49 | 7.49 | 7.59 | 7.49 | -0.52% |
| Dec 24, 2025 | 7.53 | 7.53 | 7.53 | 7.63 | 7.53 | - |
| Dec 23, 2025 | 7.53 | 7.53 | 7.53 | 7.63 | 7.53 | -0.52% |
| Dec 22, 2025 | 7.57 | 7.57 | 7.57 | 7.67 | 7.57 | 0.52% |
| Dec 19, 2025 | 7.53 | 7.53 | 7.53 | 7.63 | 7.53 | - |
| Dec 18, 2025 | 7.53 | 7.53 | 7.53 | 7.63 | 7.53 | 1.06% |
| Dec 17, 2025 | 7.45 | 7.45 | 7.45 | 7.55 | 7.45 | -0.53% |
| Dec 16, 2025 | 7.49 | 7.49 | 7.49 | 7.59 | 7.49 | -0.39% |
| Dec 15, 2025 | 7.52 | 7.52 | 7.52 | 7.62 | 7.52 | -0.26% |
| Dec 12, 2025 | 7.54 | 7.54 | 7.54 | 7.64 | 7.54 | -1.67% |
| Dec 11, 2025 | 7.67 | 7.67 | 7.67 | 7.77 | 7.67 | 0.91% |
| Dec 10, 2025 | 7.60 | 7.60 | 7.60 | 7.70 | 7.60 | 1.99% |
| Dec 9, 2025 | 7.45 | 7.45 | 7.45 | 7.55 | 7.45 | 0.67% |
| Dec 8, 2025 | 7.40 | 7.40 | 7.40 | 7.50 | 7.40 | - |
| Dec 5, 2025 | 7.40 | 7.40 | 7.40 | 7.50 | 7.40 | -0.66% |
| Dec 4, 2025 | 7.45 | 7.45 | 7.45 | 7.55 | 7.45 | 0.27% |