Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
24.81
-0.44 (-1.74%)
At close: Oct 13, 2026, 4:00 PM EDT
24.32
-0.49 (-1.98%)
After-hours: Oct 13, 2026, 5:04 PM EDT
RONB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25.13 | 25.16 | 24.77 | 24.81 | 24.81 | -1.74% | 65,446 |
| Oct 12, 2026 | 25.12 | 25.35 | 25.01 | 25.25 | 25.25 | 0.88% | 199,678 |
| Oct 9, 2026 | 25.16 | 25.20 | 24.86 | 25.03 | 25.03 | 1.42% | 176,062 |
| Oct 8, 2026 | 24.82 | 24.94 | 24.56 | 24.68 | 24.68 | -1.04% | 172,423 |
| Oct 7, 2026 | 25.01 | 25.07 | 24.86 | 24.94 | 24.94 | -1.34% | 124,095 |
| Oct 6, 2026 | 25.32 | 25.52 | 25.22 | 25.28 | 25.28 | 1.04% | 203,122 |
| Oct 5, 2026 | 24.06 | 25.08 | 23.98 | 25.02 | 25.02 | 3.95% | 191,724 |
| Oct 2, 2026 | 23.65 | 24.14 | 23.65 | 24.07 | 24.07 | 2.91% | 90,686 |
| Oct 1, 2026 | 23.39 | 23.68 | 23.36 | 23.39 | 23.39 | -0.17% | 108,871 |
| Sep 30, 2026 | 23.38 | 23.57 | 23.31 | 23.43 | 23.43 | 0.21% | 79,064 |
| Sep 29, 2026 | 23.17 | 23.42 | 23.14 | 23.38 | 23.38 | 0.95% | 238,581 |
| Sep 28, 2026 | 23.28 | 23.42 | 23.14 | 23.16 | 23.16 | -1.32% | 271,252 |
| Sep 25, 2026 | 23.36 | 23.56 | 23.26 | 23.47 | 23.47 | 0.13% | 78,056 |
| Sep 24, 2026 | 23.37 | 23.48 | 23.25 | 23.44 | 23.44 | 0.04% | 162,186 |
| Sep 23, 2026 | 23.82 | 23.85 | 23.42 | 23.43 | 23.43 | -1.93% | 67,088 |
| Sep 22, 2026 | 23.94 | 24.06 | 23.80 | 23.89 | 23.89 | 0.55% | 104,854 |
| Sep 21, 2026 | 23.78 | 24.10 | 23.76 | 23.76 | 23.76 | 0.72% | 135,551 |
| Sep 18, 2026 | 23.87 | 23.87 | 23.44 | 23.59 | 23.59 | -0.72% | 136,926 |
| Sep 17, 2026 | 23.78 | 23.90 | 23.66 | 23.76 | 23.76 | 1.24% | 99,322 |
| Sep 16, 2026 | 23.24 | 23.78 | 23.19 | 23.47 | 23.47 | 1.60% | 128,656 |
| Sep 15, 2026 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -2.08% | 60,631 |
| Sep 14, 2026 | 23.42 | 23.90 | 23.40 | 23.59 | 23.59 | -0.04% | 80,038 |
| Sep 11, 2026 | 23.62 | 23.68 | 23.28 | 23.60 | 23.60 | 1.20% | 227,544 |
| Sep 10, 2026 | 23.20 | 23.83 | 23.20 | 23.32 | 23.32 | -0.38% | 197,647 |
| Sep 9, 2026 | 23.81 | 23.86 | 23.34 | 23.41 | 23.41 | -2.50% | 86,008 |
| Sep 8, 2026 | 24.00 | 24.20 | 23.67 | 24.01 | 24.01 | -0.04% | 125,529 |
| Sep 4, 2026 | 24.22 | 24.32 | 24.01 | 24.02 | 24.02 | -2.16% | 93,744 |
| Sep 3, 2026 | 23.87 | 24.72 | 23.87 | 24.55 | 24.55 | 3.59% | 219,062 |
| Sep 2, 2026 | 23.74 | 23.76 | 23.58 | 23.70 | 23.70 | -0.21% | 83,686 |
| Sep 1, 2026 | 23.98 | 24.10 | 23.72 | 23.75 | 23.75 | -1.86% | 113,728 |
| Aug 31, 2026 | 24.00 | 24.23 | 23.92 | 24.20 | 24.20 | 0.41% | 128,029 |
| Aug 28, 2026 | 24.05 | 24.29 | 23.90 | 24.10 | 24.10 | 0.42% | 102,254 |
| Aug 27, 2026 | 23.90 | 24.13 | 23.90 | 24.00 | 24.00 | 0.21% | 135,212 |
| Aug 26, 2026 | 23.74 | 24.00 | 23.63 | 23.95 | 23.95 | 0.21% | 97,156 |
| Aug 25, 2026 | 23.86 | 24.03 | 23.83 | 23.90 | 23.90 | 0.42% | 114,406 |
| Aug 24, 2026 | 23.60 | 23.99 | 23.60 | 23.80 | 23.80 | -0.21% | 104,684 |
| Aug 21, 2026 | 23.48 | 23.90 | 23.36 | 23.85 | 23.85 | 1.66% | 96,614 |
| Aug 20, 2026 | 23.63 | 23.67 | 23.26 | 23.46 | 23.46 | -1.84% | 155,543 |
| Aug 19, 2026 | 23.91 | 24.04 | 23.75 | 23.90 | 23.90 | -0.08% | 176,672 |
| Aug 18, 2026 | 23.68 | 24.23 | 23.68 | 23.92 | 23.92 | -0.54% | 148,634 |
| Aug 17, 2026 | 23.80 | 24.36 | 23.75 | 24.05 | 24.05 | 0.59% | 211,755 |
| Aug 14, 2026 | 24.06 | 24.13 | 23.63 | 23.91 | 23.91 | -0.37% | 103,543 |
| Aug 13, 2026 | 23.88 | 24.21 | 23.72 | 24.00 | 24.00 | - | 149,047 |
| Aug 12, 2026 | 23.22 | 24.16 | 23.15 | 24.00 | 24.00 | 3.23% | 215,594 |
| Aug 11, 2026 | 23.56 | 23.64 | 23.06 | 23.25 | 23.25 | -1.94% | 256,466 |
| Aug 10, 2026 | 23.29 | 23.71 | 23.17 | 23.71 | 23.71 | 1.93% | 348,343 |
| Aug 7, 2026 | 22.00 | 23.28 | 22.00 | 23.26 | 23.26 | 7.14% | 247,983 |
| Aug 6, 2026 | 21.19 | 21.73 | 21.19 | 21.71 | 21.71 | 1.40% | 196,520 |
| Aug 5, 2026 | 21.65 | 22.01 | 21.34 | 21.41 | 21.41 | -4.16% | 303,546 |
| Aug 4, 2026 | 21.67 | 22.34 | 21.65 | 22.34 | 22.34 | 3.76% | 247,773 |