Ranger Small Cap Fund Institutional Class (RFISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.07
+0.04 (0.23%)
At close: Aug 27, 2026
RFISX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% |
| Aug 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.06% |
| Aug 24, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.34% |
| Aug 21, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.35% |
| Aug 20, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.04% |
| Aug 19, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.52% |
| Aug 18, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.16% |
| Aug 17, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.17% |
| Aug 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.74% |
| Aug 13, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.23% |
| Aug 12, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.35% |
| Aug 11, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.81% |
| Aug 10, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.23% |
| Aug 7, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.64% |
| Aug 6, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.29% |
| Aug 5, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.75% |
| Aug 4, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.41% |
| Aug 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.04% |
| Jul 31, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.30% |
| Jul 30, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.96% |
| Jul 29, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -2.22% |
| Jul 28, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.83% |
| Jul 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.36% |
| Jul 24, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.12% |
| Jul 23, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.24% |
| Jul 22, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.47% |
| Jul 21, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.37% |
| Jul 20, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.00% |
| Jul 17, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.93% |
| Jul 16, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.12% |
| Jul 15, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.23% |
| Jul 14, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Jul 13, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.10% |
| Jul 10, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.29% |
| Jul 9, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.58% |
| Jul 8, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.10% |
| Jul 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.76% |
| Jul 6, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.11% |
| Jul 2, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.51% |
| Jul 1, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.71% |
| Jun 30, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.45% |
| Jun 29, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.51% |
| Jun 26, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.17% |
| Jun 25, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 2.01% |
| Jun 24, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.16% |
| Jun 23, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.49% |
| Jun 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.28% |
| Jun 18, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2.45% |
| Jun 17, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.98% |
| Jun 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.03% |