Skip to main content
logo
Ranger Small Cap Fund Institutional Class (RFISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.57
-0.24 (-1.52%)
At close: Oct 16, 2026

RFISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 16, 202615.5715.5715.5715.5715.57-1.52%
Oct 15, 202615.8115.8115.8115.8115.811.35%
Oct 14, 202615.6015.6015.6015.6015.60-2.44%
Oct 13, 202615.9915.9915.9915.9915.99-1.17%
Oct 12, 202616.1816.1816.1816.1816.18-0.12%
Oct 9, 202616.2016.2016.2016.2016.200.62%
Oct 8, 202616.1016.1016.1016.1016.10-
Oct 7, 202616.1016.1016.1016.1016.10-1.47%
Oct 6, 202616.3416.3416.3416.3416.340.31%
Oct 5, 202616.2916.2916.2916.2916.292.07%
Oct 2, 202615.9615.9615.9615.9615.96-
Oct 1, 202615.9615.9615.9615.9615.960.44%
Sep 30, 202615.8915.8915.8915.8915.890.06%
Sep 29, 202615.8815.8815.8815.8815.88-0.38%
Sep 28, 202615.9415.9415.9415.9415.94-0.93%
Sep 25, 202616.0916.0916.0916.0916.090.12%
Sep 24, 202616.0716.0716.0716.0716.070.50%
Sep 23, 202615.9915.9915.9915.9915.99-1.05%
Sep 22, 202616.1616.1616.1616.1616.160.12%
Sep 21, 202616.1416.1416.1416.1416.140.50%
Sep 18, 202616.0616.0616.0616.0616.06-0.25%
Sep 17, 202616.1016.1016.1016.1016.100.69%
Sep 16, 202615.9915.9915.9915.9915.99-0.06%
Sep 15, 202616.0016.0016.0016.0016.00-1.11%
Sep 14, 202616.1816.1816.1816.1816.18-1.52%
Sep 11, 202616.4316.4316.4316.4316.430.67%
Sep 10, 202616.3216.3216.3216.3216.32-1.15%
Sep 9, 202616.5116.5116.5116.5116.51-1.43%
Sep 8, 202616.7516.7516.7516.7516.75-0.12%
Sep 4, 202616.7716.7716.7716.7716.770.42%
Sep 3, 202616.7016.7016.7016.7016.700.54%
Sep 2, 202616.6116.6116.6116.6116.610.67%
Sep 1, 202616.5016.5016.5016.5016.50-1.55%
Aug 31, 202616.7616.7616.7616.7616.76-0.06%
Aug 28, 202616.7716.7716.7716.7716.77-1.76%
Aug 27, 202617.0717.0717.0717.0717.070.23%
Aug 26, 202617.0317.0317.0317.0317.030.18%
Aug 25, 202617.0017.0017.0017.0017.000.06%
Aug 24, 202616.9916.9916.9916.9916.99-1.34%
Aug 21, 202617.2217.2217.2217.2217.220.35%
Aug 20, 202617.1617.1617.1617.1617.16-1.04%
Aug 19, 202617.3417.3417.3417.3417.340.52%
Aug 18, 202617.2517.2517.2517.2517.25-2.16%
Aug 17, 202617.6317.6317.6317.6317.630.17%
Aug 14, 202617.6017.6017.6017.6017.600.74%
Aug 13, 202617.4717.4717.4717.4717.470.23%
Aug 12, 202617.4317.4317.4317.4317.430.35%
Aug 11, 202617.3717.3717.3717.3717.370.81%
Aug 10, 202617.2317.2317.2317.2317.23-0.23%
Aug 7, 202617.2717.2717.2717.2717.270.64%