Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
23.40
-0.02 (-0.09%)
Mar 13, 2026, 4:00 PM EDT - Market closed
RONB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 23.50 | 23.70 | 23.38 | 23.40 | 23.40 | -0.09% | 131,220 |
| Mar 12, 2026 | 23.86 | 23.95 | 23.40 | 23.42 | 23.42 | -2.21% | 150,374 |
| Mar 11, 2026 | 23.91 | 24.18 | 23.70 | 23.95 | 23.95 | -0.04% | 119,004 |
| Mar 10, 2026 | 24.31 | 24.35 | 23.81 | 23.96 | 23.96 | -1.40% | 143,508 |
| Mar 9, 2026 | 24.26 | 24.41 | 23.72 | 24.30 | 24.30 | -0.49% | 225,884 |
| Mar 6, 2026 | 24.55 | 24.55 | 24.11 | 24.42 | 24.42 | -1.13% | 145,388 |
| Mar 5, 2026 | 24.62 | 24.80 | 24.48 | 24.70 | 24.70 | 0.12% | 202,632 |
| Mar 4, 2026 | 24.49 | 24.75 | 24.45 | 24.67 | 24.67 | 0.86% | 229,421 |
| Mar 3, 2026 | 24.10 | 24.51 | 23.82 | 24.46 | 24.46 | 0.08% | 209,918 |
| Mar 2, 2026 | 24.02 | 24.47 | 23.95 | 24.44 | 24.44 | 0.49% | 247,252 |
| Feb 27, 2026 | 24.26 | 24.54 | 24.08 | 24.32 | 24.32 | -0.25% | 3,721,468 |
| Feb 26, 2026 | 24.14 | 24.38 | 24.05 | 24.38 | 24.38 | 1.80% | 210,905 |
| Feb 25, 2026 | 23.79 | 23.95 | 23.75 | 23.95 | 23.95 | 0.88% | 161,446 |
| Feb 24, 2026 | 23.44 | 23.85 | 23.39 | 23.74 | 23.74 | 1.50% | 112,834 |
| Feb 23, 2026 | 23.99 | 23.99 | 23.31 | 23.39 | 23.39 | -2.62% | 462,338 |
| Feb 20, 2026 | 24.06 | 24.19 | 23.88 | 24.02 | 24.02 | 0.29% | 174,489 |
| Feb 19, 2026 | 23.97 | 24.00 | 23.84 | 23.95 | 23.95 | 0.08% | 224,920 |
| Feb 18, 2026 | 23.61 | 24.02 | 23.59 | 23.93 | 23.93 | 1.92% | 369,691 |
| Feb 17, 2026 | 23.60 | 23.66 | 23.21 | 23.48 | 23.48 | -0.47% | 136,747 |
| Feb 13, 2026 | 23.61 | 23.71 | 23.41 | 23.59 | 23.59 | 0.38% | 150,688 |
| Feb 12, 2026 | 24.01 | 24.01 | 23.38 | 23.50 | 23.50 | -1.38% | 196,869 |
| Feb 11, 2026 | 24.20 | 24.25 | 23.65 | 23.83 | 23.83 | -0.75% | 237,457 |
| Feb 10, 2026 | 24.07 | 24.21 | 23.95 | 24.01 | 24.01 | 0.80% | 232,150 |
| Feb 9, 2026 | 23.80 | 23.90 | 23.68 | 23.82 | 23.82 | 0.21% | 264,313 |
| Feb 6, 2026 | 23.72 | 23.81 | 23.61 | 23.77 | 23.77 | 1.15% | 577,091 |
| Feb 5, 2026 | 23.90 | 23.92 | 23.44 | 23.50 | 23.50 | -1.67% | 268,118 |
| Feb 4, 2026 | 24.02 | 24.03 | 23.71 | 23.90 | 23.90 | -0.33% | 304,723 |
| Feb 3, 2026 | 24.22 | 24.35 | 23.73 | 23.98 | 23.98 | -0.29% | 1,210,875 |
| Feb 2, 2026 | 24.09 | 24.19 | 23.94 | 24.05 | 24.05 | -0.58% | 286,945 |
| Jan 30, 2026 | 24.33 | 24.38 | 24.11 | 24.19 | 24.19 | - | 327,984 |
| Jan 29, 2026 | 24.57 | 24.66 | 24.07 | 24.19 | 24.19 | -1.27% | 402,275 |
| Jan 28, 2026 | 24.55 | 24.64 | 24.39 | 24.50 | 24.50 | 0.20% | 385,210 |
| Jan 27, 2026 | 24.82 | 24.82 | 24.44 | 24.45 | 24.45 | -1.21% | 562,981 |
| Jan 26, 2026 | 24.85 | 24.90 | 24.68 | 24.75 | 24.75 | -0.32% | 818,136 |
| Jan 23, 2026 | 24.90 | 24.90 | 24.70 | 24.83 | 24.83 | -0.04% | 609,054 |
| Jan 22, 2026 | 24.85 | 24.88 | 24.75 | 24.84 | 24.84 | 0.73% | 84,647 |
| Jan 21, 2026 | 24.54 | 24.72 | 24.48 | 24.66 | 24.66 | 0.94% | 17,109 |
| Jan 20, 2026 | 24.70 | 24.70 | 24.40 | 24.43 | 24.43 | -1.93% | 28,760 |
| Jan 16, 2026 | 24.99 | 24.99 | 24.87 | 24.91 | 24.91 | -0.16% | 11,766 |
| Jan 15, 2026 | 25.11 | 25.12 | 24.93 | 24.95 | 24.95 | 0.16% | 53,364 |
| Jan 14, 2026 | 25.07 | 25.07 | 24.78 | 24.91 | 24.91 | -0.65% | 626,736 |
| Jan 13, 2026 | 25.26 | 25.26 | 24.96 | 25.07 | 25.07 | -0.31% | 21,716 |
| Jan 12, 2026 | 25.08 | 25.21 | 25.02 | 25.15 | 25.15 | -0.17% | 35,571 |
| Jan 9, 2026 | 25.25 | 25.29 | 25.15 | 25.19 | 25.19 | -0.05% | 30,173 |
| Jan 8, 2026 | 25.05 | 25.25 | 25.05 | 25.20 | 25.20 | 0.53% | 17,477 |
| Jan 7, 2026 | 25.25 | 25.25 | 25.05 | 25.07 | 25.07 | -0.79% | 38,794 |
| Jan 6, 2026 | 25.05 | 25.32 | 25.01 | 25.27 | 25.27 | 0.51% | 38,447 |
| Jan 5, 2026 | 24.85 | 25.37 | 24.75 | 25.14 | 25.14 | 1.62% | 44,839 |
| Jan 2, 2026 | 25.15 | 25.15 | 24.66 | 24.74 | 24.74 | -1.08% | 52,866 |
| Dec 31, 2025 | 25.19 | 25.20 | 25.00 | 25.01 | 25.01 | -0.72% | 287,869 |