Skip to main content
logo
Ranger Small Cap Fund Institutional Class (RFISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.18
-0.02 (-0.12%)
Feb 17, 2026, 9:30 AM EST

RFISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 17, 202616.1816.1816.1816.1816.18-0.12%
Feb 13, 202616.2016.2016.2016.2016.201.95%
Feb 12, 202615.8915.8915.8915.8915.89-2.16%
Feb 11, 202616.2416.2416.2416.2416.24-0.79%
Feb 10, 202616.3716.3716.3716.3716.37-0.61%
Feb 9, 202616.4716.4716.4716.4716.470.80%
Feb 6, 202616.3416.3416.3416.3416.343.16%
Feb 5, 202615.8415.8415.8415.8415.84-1.98%
Feb 4, 202616.1616.1616.1616.1616.16-0.37%
Feb 3, 202616.2216.2216.2216.2216.22-0.98%
Feb 2, 202616.3816.3816.3816.3816.380.61%
Jan 30, 202616.2816.2816.2816.2816.28-1.69%
Jan 29, 202616.5616.5616.5616.5616.56-0.60%
Jan 28, 202616.6616.6616.6616.6616.66-0.89%
Jan 27, 202616.8116.8116.8116.8116.81-0.24%
Jan 26, 202616.8516.8516.8516.8516.85-0.24%
Jan 23, 202616.8916.8916.8916.8916.89-1.69%
Jan 22, 202617.1817.1817.1817.1817.180.35%
Jan 21, 202617.1217.1217.1217.1217.121.60%
Jan 20, 202616.8516.8516.8516.8516.85-1.46%
Jan 16, 202617.1017.1017.1017.1017.100.23%
Jan 15, 202617.0617.0617.0617.0617.060.77%
Jan 14, 202616.9316.9316.9316.9316.930.18%
Jan 13, 202616.9016.9016.9016.9016.90-0.24%
Jan 12, 202616.9416.9416.9416.9416.940.18%
Jan 9, 202616.9116.9116.9116.9116.910.71%
Jan 8, 202616.7916.7916.7916.7916.790.54%
Jan 7, 202616.7016.7016.7016.7016.70-0.12%
Jan 6, 202616.7216.7216.7216.7216.721.58%
Jan 5, 202616.4616.4616.4616.4616.462.30%
Jan 2, 202616.0916.0916.0916.0916.090.94%
Dec 31, 202515.9415.9415.9415.9415.94-1.36%
Dec 30, 202516.1616.1616.1616.1616.16-0.62%
Dec 29, 202516.2616.2616.2616.2616.26-9.97%
Dec 26, 202516.3416.3416.3418.0616.34-0.22%
Dec 24, 202516.3816.3816.3818.1016.380.17%
Dec 23, 202516.3516.3516.3518.0716.35-0.50%
Dec 22, 202516.4316.4316.4318.1616.431.23%
Dec 19, 202516.2416.2416.2417.9416.240.90%
Dec 18, 202516.0916.0916.0917.7816.090.74%
Dec 17, 202515.9715.9715.9717.6515.97-0.90%
Dec 16, 202516.1216.1216.1217.8116.12-0.34%
Dec 15, 202516.1716.1716.1717.8716.17-0.67%
Dec 12, 202516.2816.2816.2817.9916.28-1.69%
Dec 11, 202516.5616.5616.5618.3016.560.83%
Dec 10, 202516.4316.4316.4318.1516.431.45%
Dec 9, 202516.1916.1916.1917.8916.190.28%
Dec 8, 202516.1516.1516.1517.8416.14-0.67%
Dec 5, 202516.2516.2516.2517.9616.25-0.28%
Dec 4, 202516.3016.3016.3018.0116.30-0.22%