UK markets open in 4 hours 40 minutes

Ranger Small Cap Institutional (RFISX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.38+0.05 (+0.29%)
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202417.3817.3817.3817.3817.38-
27 Jun 202417.3317.3317.3317.3317.33-
26 Jun 202417.1517.1517.1517.1517.15-
25 Jun 202417.1717.1717.1717.1717.17-
24 Jun 202417.2617.2617.2617.2617.26-
21 Jun 202417.1817.1817.1817.1817.18-
20 Jun 202417.1217.1217.1217.1217.12-
18 Jun 202417.2017.2017.2017.2017.20-
17 Jun 202417.1517.1517.1517.1517.15-
14 Jun 202416.9816.9816.9816.9816.98-
13 Jun 202417.1817.1817.1817.1817.18-
12 Jun 202417.3817.3817.3817.3817.38-
11 Jun 202417.1017.1017.1017.1017.10-
10 Jun 202417.1317.1317.1317.1317.13-
07 Jun 202417.1017.1017.1017.1017.10-
06 Jun 202417.2717.2717.2717.2717.27-
05 Jun 202417.3317.3317.3317.3317.33-
04 Jun 202417.0217.0217.0217.0217.02-
03 Jun 202417.2017.2017.2017.2017.20-
31 May 202417.3817.3817.3817.3817.38-
30 May 202417.2617.2617.2617.2617.26-
29 May 202417.2017.2017.2017.2017.20-
28 May 202417.3917.3917.3917.3917.39-
24 May 202417.4017.4017.4017.4017.40-
23 May 202417.3017.3017.3017.3017.30-
22 May 202417.4017.4017.4017.4017.40-
21 May 202417.5717.5717.5717.5717.57-
20 May 202417.6817.6817.6817.6817.68-
17 May 202417.6617.6617.6617.6617.66-
16 May 202417.6217.6217.6217.6217.62-
15 May 202417.7817.7817.7817.7817.78-
14 May 202417.6217.6217.6217.6217.62-
13 May 202417.4617.4617.4617.4617.46-
10 May 202417.5017.5017.5017.5017.50-
09 May 202417.6017.6017.6017.6017.60-
08 May 202417.4217.4217.4217.4217.42-
07 May 202417.6917.6917.6917.6917.69-
06 May 202417.6517.6517.6517.6517.65-
03 May 202417.3417.3417.3417.3417.34-
02 May 202417.1917.1917.1917.1917.19-
01 May 202416.9416.9416.9416.9416.94-
30 Apr 202416.9416.9416.9416.9416.94-
29 Apr 202417.2917.2917.2917.2917.29-
26 Apr 202417.2417.2417.2417.2417.24-
25 Apr 202417.1817.1817.1817.1817.18-
24 Apr 202417.3517.3517.3517.3517.35-
23 Apr 202417.4417.4417.4417.4417.44-
22 Apr 202417.0417.0417.0417.0417.04-
19 Apr 202416.9016.9016.9016.9016.90-
18 Apr 202416.8516.8516.8516.8516.85-
17 Apr 202416.9716.9716.9716.9716.97-
16 Apr 202417.1617.1617.1617.1617.16-
15 Apr 202417.2317.2317.2317.2317.23-
12 Apr 202417.4417.4417.4417.4417.44-
11 Apr 202417.7217.7217.7217.7217.72-
10 Apr 202417.6717.6717.6717.6717.67-
09 Apr 202418.0418.0418.0418.0418.04-
08 Apr 202417.8817.8817.8817.8817.88-
05 Apr 202417.7717.7717.7717.7717.77-
04 Apr 202417.6117.6117.6117.6117.61-
03 Apr 202417.6817.6817.6817.6817.68-
02 Apr 202417.7117.7117.7117.7117.71-
01 Apr 202418.0818.0818.0818.0818.08-
28 Mar 202418.2118.2118.2118.2118.21-
27 Mar 202418.1318.1318.1318.1318.13-
26 Mar 202417.8917.8917.8917.8917.89-
25 Mar 202417.8917.8917.8917.8917.89-
22 Mar 202418.0118.0118.0118.0118.01-
21 Mar 202418.1918.1918.1918.1918.19-
20 Mar 202418.0118.0118.0118.0118.01-
19 Mar 202417.7717.7717.7717.7717.77-
18 Mar 202417.6517.6517.6517.6517.65-
15 Mar 202417.6717.6717.6717.6717.67-
14 Mar 202417.6917.6917.6917.6917.69-
13 Mar 202417.9317.9317.9317.9317.93-
12 Mar 202417.8617.8617.8617.8617.86-
11 Mar 202417.7717.7717.7717.7717.77-
08 Mar 202417.8817.8817.8817.8817.88-
07 Mar 202418.0118.0118.0118.0118.01-
06 Mar 202417.8117.8117.8117.8117.81-
05 Mar 202417.7317.7317.7317.7317.73-
04 Mar 202417.8317.8317.8317.8317.83-
01 Mar 202417.9117.9117.9117.9117.91-
29 Feb 202417.7717.7717.7717.7717.77-
28 Feb 202417.7617.7617.7617.7617.76-
27 Feb 202417.8217.8217.8217.8217.82-
26 Feb 202417.7517.7517.7517.7517.75-
23 Feb 202417.7217.7217.7217.7217.72-
22 Feb 202417.6117.6117.6117.6117.61-
21 Feb 202417.4317.4317.4317.4317.43-
20 Feb 202417.5017.5017.5017.5017.50-
16 Feb 202417.6517.6517.6517.6517.65-
15 Feb 202417.7517.7517.7517.7517.75-
14 Feb 202417.3217.3217.3217.3217.32-
13 Feb 202416.9116.9116.9116.9116.91-
12 Feb 202417.3817.3817.3817.3817.38-
09 Feb 202417.2017.2017.2017.2017.20-
08 Feb 202417.0417.0417.0417.0417.04-
07 Feb 202416.7816.7816.7816.7816.78-
06 Feb 202416.7216.7216.7216.7216.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...