Ranger Small Cap Fund Institutional Class (RFISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.37
+0.13 (0.85%)
At close: Apr 2, 2026
RFISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.85% |
| Apr 1, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% |
| Mar 31, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 3.62% |
| Mar 30, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.87% |
| Mar 27, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.93% |
| Mar 26, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -2.20% |
| Mar 25, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.33% |
| Mar 24, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.65% |
| Mar 23, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.51% |
| Mar 20, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.93% |
| Mar 19, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.45% |
| Mar 18, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.96% |
| Mar 17, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.97% |
| Mar 16, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.11% |
| Mar 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.33% |
| Mar 12, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -3.09% |
| Mar 11, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.32% |
| Mar 10, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.13% |
| Mar 9, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.46% |
| Mar 6, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.18% |
| Mar 5, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.59% |
| Mar 4, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.80% |
| Mar 3, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.40% |
| Mar 2, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.55% |
| Feb 27, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.33% |
| Feb 26, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.59% |
| Feb 25, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.06% |
| Feb 24, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.49% |
| Feb 23, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -2.07% |
| Feb 20, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.12% |
| Feb 19, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.55% |
| Feb 18, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.87% |
| Feb 17, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.12% |
| Feb 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.95% |
| Feb 12, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -2.16% |
| Feb 11, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.79% |
| Feb 10, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.61% |
| Feb 9, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.80% |
| Feb 6, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 3.16% |
| Feb 5, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.98% |
| Feb 4, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.37% |
| Feb 3, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.98% |
| Feb 2, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.61% |
| Jan 30, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.69% |
| Jan 29, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.60% |
| Jan 28, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.89% |
| Jan 27, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.24% |
| Jan 26, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.24% |
| Jan 23, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.69% |
| Jan 22, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.35% |