Skip to main content
logo
Ranger Small Cap Fund Institutional Class (RFISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.38
+0.27 (1.58%)
At close: Jul 9, 2026

RFISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202617.3817.3817.3817.3817.381.58%
Jul 8, 202617.1117.1117.1117.1117.11-1.10%
Jul 7, 202617.3017.3017.3017.3017.30-1.76%
Jul 6, 202617.6117.6117.6117.6117.610.11%
Jul 2, 202617.5917.5917.5917.5917.59-1.51%
Jul 1, 202617.8617.8617.8617.8617.86-1.71%
Jun 30, 202618.1718.1718.1718.1718.171.45%
Jun 29, 202617.9117.9117.9117.9117.910.51%
Jun 26, 202617.8217.8217.8217.8217.820.17%
Jun 25, 202617.7917.7917.7917.7917.792.01%
Jun 24, 202617.4417.4417.4417.4417.441.16%
Jun 23, 202617.2417.2417.2417.2417.24-1.49%
Jun 22, 202617.5017.5017.5017.5017.50-0.28%
Jun 18, 202617.5517.5517.5517.5517.552.45%
Jun 17, 202617.1317.1317.1317.1317.13-0.98%
Jun 16, 202617.3017.3017.3017.3017.30-1.03%
Jun 15, 202617.4817.4817.4817.4817.480.29%
Jun 12, 202617.4317.4317.4317.4317.430.06%
Jun 11, 202617.4217.4217.4217.4217.423.32%
Jun 10, 202616.8616.8616.8616.8616.86-1.92%
Jun 9, 202617.1917.1917.1917.1917.190.64%
Jun 8, 202617.0817.0817.0817.0817.080.77%
Jun 5, 202616.9516.9516.9516.9516.95-3.53%
Jun 4, 202617.5717.5717.5717.5717.571.04%
Jun 3, 202617.3917.3917.3917.3917.39-0.63%
Jun 2, 202617.5017.5017.5017.5017.501.21%
Jun 1, 202617.2917.2917.2917.2917.290.06%
May 29, 202617.2817.2817.2817.2817.28-0.63%
May 28, 202617.3917.3917.3917.3917.390.69%
May 27, 202617.2717.2717.2717.2717.27-0.75%
May 26, 202617.4017.4017.4017.4017.401.87%
May 22, 202617.0817.0817.0817.0817.080.83%
May 21, 202616.9416.9416.9416.9416.940.59%
May 20, 202616.8416.8416.8416.8416.842.37%
May 19, 202616.4516.4516.4516.4516.45-1.38%
May 18, 202616.6816.6816.6816.6816.68-0.83%
May 15, 202616.8216.8216.8216.8216.82-1.52%
May 14, 202617.0817.0817.0817.0817.080.53%
May 13, 202616.9916.9916.9916.9916.990.12%
May 12, 202616.9716.9716.9716.9716.97-1.16%
May 11, 202617.1717.1717.1717.1717.17-0.46%
May 8, 202617.2517.2517.2517.2517.251.23%
May 7, 202617.0417.0417.0417.0417.04-1.05%
May 6, 202617.2217.2217.2217.2217.221.41%
May 5, 202616.9816.9816.9816.9816.983.16%
May 4, 202616.4616.4616.4616.4616.46-0.84%
May 1, 202616.6016.6016.6016.6016.600.48%
Apr 30, 202616.5216.5216.5216.5216.522.74%
Apr 29, 202616.0816.0816.0816.0816.08-1.11%
Apr 28, 202616.2616.2616.2616.2616.26-1.81%