Ranger Micro Cap Institutional (RFIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.46
+0.04 (0.48%)
At close: Aug 27, 2026
RFIMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.48% |
| Aug 26, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.12% |
| Aug 25, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.36% |
| Aug 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.41% |
| Aug 21, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.35% |
| Aug 20, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.05% |
| Aug 19, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Aug 18, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.83% |
| Aug 17, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Aug 14, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.40% |
| Aug 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.46% |
| Aug 12, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.47% |
| Aug 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.23% |
| Aug 10, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.81% |
| Aug 7, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.81% |
| Aug 6, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.69% |
| Aug 5, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.80% |
| Aug 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.70% |
| Aug 3, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.04% |
| Jul 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.12% |
| Jul 30, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.08% |
| Jul 29, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.38% |
| Jul 28, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.12% |
| Jul 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Jul 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.87% |
| Jul 23, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.23% |
| Jul 22, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.27% |
| Jul 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.88% |
| Jul 20, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.70% |
| Jul 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.04% |
| Jul 16, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.47% |
| Jul 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% |
| Jul 14, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.12% |
| Jul 13, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.15% |
| Jul 10, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.03% |
| 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% |