Ranger Micro Cap Institutional (RFIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.87
-0.13 (-1.62%)
At close: Oct 16, 2026
RFIMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.62% |
| Oct 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% |
| Oct 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% |
| Oct 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% |
| Oct 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% |
| Oct 9, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.73% |
| Oct 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% |
| Oct 7, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.67% |
| Oct 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% |
| Oct 5, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.81% |
| Oct 2, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Oct 1, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% |
| Sep 30, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Sep 29, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.36% |
| Sep 28, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.48% |
| Sep 25, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.36% |
| Sep 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% |
| Sep 23, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.72% |
| Sep 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.97% |
| Sep 21, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.86% |
| Sep 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% |
| Sep 17, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.62% |
| Sep 16, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Sep 15, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.10% |
| Sep 14, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.85% |
| Sep 11, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.85% |
| Sep 10, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.97% |
| Sep 9, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.66% |
| Sep 8, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.84% |
| Sep 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% |
| Sep 3, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.48% |
| Sep 2, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.73% |
| Sep 1, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.20% |
| Aug 31, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.36% |
| Aug 28, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.42% |
| 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% |