Ranger Micro Cap Institutional (RFIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.76
+0.16 (1.86%)
At close: Jul 9, 2026
RFIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.86% |
| Jul 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.04% |
| Jul 7, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.91% |
| Jul 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.67% |
| Jul 2, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.52% |
| Jul 1, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.98% |
| Jun 30, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.99% |
| Jun 29, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.00% |
| Jun 26, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.89% |
| Jun 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.17% |
| Jun 24, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.04% |
| Jun 23, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.59% |
| Jun 22, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.34% |
| Jun 18, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.43% |
| Jun 17, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.03% |
| Jun 16, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.91% |
| Jun 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% |
| Jun 12, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.69% |
| Jun 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.20% |
| Jun 10, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.94% |
| Jun 9, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.07% |
| Jun 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.08% |
| Jun 5, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.34% |
| Jun 4, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.43% |
| Jun 3, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.71% |
| Jun 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.19% |
| Jun 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.36% |
| May 29, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.95% |
| May 28, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.24% |
| May 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.71% |
| May 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.05% |
| May 22, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.61% |
| May 21, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.86% |
| May 20, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.00% |
| May 19, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.99% |
| May 18, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.49% |
| May 15, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.45% |
| May 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% |
| May 13, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.24% |
| May 12, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.08% |
| May 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.48% |
| May 8, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.36% |
| May 7, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.46% |
| May 6, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.71% |
| May 5, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.67% |
| May 4, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.08% |
| May 1, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.60% |
| Apr 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.60% |
| Apr 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.47% |
| Apr 28, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.97% |