Skip to main content
logo
Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
24.05
-0.14 (-0.58%)
At close: Feb 2, 2026, 4:00 PM EST
24.48
+0.43 (1.79%)
After-hours: Feb 2, 2026, 7:58 PM EST

RONB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202624.0924.1923.9424.0524.05-0.58%286,945
Jan 30, 202624.3324.3824.1124.1924.19-327,984
Jan 29, 202624.5724.6624.0724.1924.19-1.27%402,275
Jan 28, 202624.5524.6424.3924.5024.500.20%385,210
Jan 27, 202624.8224.8224.4424.4524.45-1.21%562,981
Jan 26, 202624.8524.9024.6824.7524.75-0.32%818,136
Jan 23, 202624.9024.9024.7024.8324.83-0.04%609,054
Jan 22, 202624.8524.8824.7524.8424.840.73%84,647
Jan 21, 202624.5424.7224.4824.6624.660.94%17,109
Jan 20, 202624.7024.7024.4024.4324.43-1.93%28,760
Jan 16, 202624.9924.9924.8724.9124.91-0.16%11,766
Jan 15, 202625.1125.1224.9324.9524.950.16%53,364
Jan 14, 202625.0725.0724.7824.9124.91-0.65%626,736
Jan 13, 202625.2625.2624.9625.0725.07-0.31%21,716
Jan 12, 202625.0825.2125.0225.1525.15-0.17%35,571
Jan 9, 202625.2525.2925.1525.1925.19-0.05%30,173
Jan 8, 202625.0525.2525.0525.2025.200.53%17,477
Jan 7, 202625.2525.2525.0525.0725.07-0.79%38,794
Jan 6, 202625.0525.3225.0125.2725.270.51%38,447
Jan 5, 202624.8525.3724.7525.1425.141.62%44,839
Jan 2, 202625.1525.1524.6624.7424.74-1.08%52,866
Dec 31, 202525.1925.2025.0025.0125.01-0.72%287,869
Dec 30, 202525.2525.2925.1725.1925.19-0.63%32,192
Dec 29, 202525.4225.4225.2725.3525.35-0.39%57,331
Dec 26, 202525.5325.5325.3725.4525.45-0.01%23,037
Dec 24, 202525.5525.5525.3725.4525.45-0.11%5,616
Dec 23, 202525.6525.6525.4025.4825.48-0.28%45,257
Dec 22, 202525.5425.6825.4625.5525.550.79%44,766
Dec 19, 202525.1225.4125.1225.3525.351.06%83,209
Dec 18, 202525.3425.3425.0125.0925.080.06%195,384
Dec 17, 202525.2625.4225.0525.0725.07-0.24%3,127,017
Dec 16, 202525.0325.1624.9025.1325.130.16%111,768