Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
23.39
-0.63 (-2.62%)
At close: Feb 23, 2026, 4:00 PM EST
23.35
-0.04 (-0.17%)
After-hours: Feb 23, 2026, 7:28 PM EST
RONB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 25.25 | 25.29 | 25.17 | 25.19 | 25.19 | -0.63% | 32,192 |
| Dec 29, 2025 | 25.42 | 25.42 | 25.27 | 25.35 | 25.35 | -0.39% | 57,331 |
| Dec 26, 2025 | 25.53 | 25.53 | 25.37 | 25.45 | 25.45 | -0.01% | 23,037 |
| Dec 24, 2025 | 25.55 | 25.55 | 25.37 | 25.45 | 25.45 | -0.11% | 5,616 |
| Dec 23, 2025 | 25.65 | 25.65 | 25.40 | 25.48 | 25.48 | -0.28% | 45,257 |
| Dec 22, 2025 | 25.54 | 25.68 | 25.46 | 25.55 | 25.55 | 0.79% | 44,766 |
| Dec 19, 2025 | 25.12 | 25.41 | 25.12 | 25.35 | 25.35 | 1.06% | 83,209 |
| Dec 18, 2025 | 25.34 | 25.34 | 25.01 | 25.09 | 25.08 | 0.06% | 195,384 |
| Dec 17, 2025 | 25.26 | 25.42 | 25.05 | 25.07 | 25.07 | -0.24% | 3,127,017 |
| Dec 16, 2025 | 25.03 | 25.16 | 24.90 | 25.13 | 25.13 | 0.16% | 111,768 |