Skip to main content
logo
Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
23.31
-0.10 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
23.30
-0.01 (-0.04%)
After-hours: Apr 28, 2026, 5:48 PM EDT

RONB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2923.4523.2123.3123.31-0.43%144,292
Apr 27, 202623.3823.4623.2523.4123.41-0.21%178,114
Apr 24, 202623.4523.4623.2823.4623.46-197,607
Apr 23, 202623.9423.9423.1523.4623.46-2.37%647,315
Apr 22, 202624.2224.3523.9724.0324.03-0.37%541,916
Apr 21, 202624.3324.5324.0724.1224.12-0.50%398,456
Apr 20, 202624.1824.2623.9824.2424.240.33%448,223
Apr 17, 202624.0224.3224.0024.1624.161.56%687,510
Apr 16, 202623.9424.0123.6923.7923.79-0.21%346,892
Apr 15, 202623.2923.9123.2423.8423.842.94%327,980
Apr 14, 202623.1523.3023.1223.1623.160.78%398,862
Apr 13, 202622.3822.9822.3822.9822.982.64%178,134
Apr 10, 202622.8122.8122.3022.3922.39-1.28%177,756
Apr 9, 202622.8422.8622.4922.6822.68-0.74%145,971
Apr 8, 202623.2023.3022.7622.8522.851.29%284,249
Apr 7, 202622.7122.7822.4122.5622.56-1.05%193,632
Apr 6, 202622.9722.9722.6522.8022.80-229,683
Apr 2, 202622.5622.9922.4722.8022.80-0.26%474,079
Apr 1, 202622.9123.0122.5822.8622.86-0.04%289,114
Mar 31, 202622.5022.9022.3622.8722.872.83%162,688
Mar 30, 202622.3622.4922.1222.2422.240.14%263,793
Mar 27, 202622.5722.6022.0922.2122.21-1.90%227,627
Mar 26, 202622.8223.0822.6322.6422.64-1.05%240,138
Mar 25, 202623.2823.3322.7322.8822.88-0.52%828,395
Mar 24, 202623.0523.2522.8823.0023.00-1.20%168,829
Mar 23, 202623.4023.5523.2323.2823.281.62%171,006
Mar 20, 202623.3123.3122.8122.9122.91-1.63%172,872
Mar 19, 202623.3823.5023.1123.2923.29-1.19%186,322
Mar 18, 202623.8423.8823.5623.5723.57-1.34%111,333
Mar 17, 202623.8524.1323.8023.8923.891.14%195,364
Mar 16, 202623.7623.8323.6223.6223.620.94%109,988
Mar 13, 202623.5023.7023.3823.4023.40-0.09%131,220
Mar 12, 202623.8623.9523.4023.4223.42-2.21%150,374
Mar 11, 202623.9124.1823.7023.9523.95-0.04%119,004
Mar 10, 202624.3124.3523.8123.9623.96-1.40%143,508
Mar 9, 202624.2624.4123.7224.3024.30-0.49%225,884
Mar 6, 202624.5524.5524.1124.4224.42-1.13%145,388
Mar 5, 202624.6224.8024.4824.7024.700.12%202,632
Mar 4, 202624.4924.7524.4524.6724.670.86%229,421
Mar 3, 202624.1024.5123.8224.4624.460.08%209,918
Mar 2, 202624.0224.4723.9524.4424.440.49%247,252
Feb 27, 202624.2624.5424.0824.3224.32-0.25%3,721,468
Feb 26, 202624.1424.3824.0524.3824.381.80%210,905
Feb 25, 202623.7923.9523.7523.9523.950.88%161,446
Feb 24, 202623.4423.8523.3923.7423.741.50%112,834
Feb 23, 202623.9923.9923.3123.3923.39-2.62%462,338
Feb 20, 202624.0624.1923.8824.0224.020.29%174,489
Feb 19, 202623.9724.0023.8423.9523.950.08%224,920
Feb 18, 202623.6124.0223.5923.9323.931.92%369,691
Feb 17, 202623.6023.6623.2123.4823.48-0.47%136,747