Ranger Micro Cap Fund Institutional Class (RFIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.64
+0.03 (0.39%)
At close: Apr 2, 2026
RFIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.39% |
| Apr 1, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.53% |
| Mar 31, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.57% |
| Mar 30, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.07% |
| Mar 27, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.80% |
| Mar 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.70% |
| Mar 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.39% |
| Mar 24, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Mar 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.74% |
| Mar 20, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.83% |
| Mar 19, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.66% |
| Mar 18, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.30% |
| Mar 17, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.32% |
| Mar 16, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.61% |
| Mar 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Mar 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.48% |
| Mar 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% |
| Mar 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.20% |
| Mar 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.09% |
| Mar 5, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.29% |
| Mar 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.03% |
| Mar 3, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.40% |
| Mar 2, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% |
| Feb 27, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.26% |
| Feb 26, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% |
| Feb 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.51% |
| Feb 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.02% |
| Feb 23, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.88% |
| Feb 20, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.50% |
| Feb 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% |
| Feb 18, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% |
| 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% |