Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
23.71
+0.45 (1.93%)
At close: Aug 10, 2026, 4:00 PM EDT
23.68
-0.03 (-0.13%)
After-hours: Aug 10, 2026, 4:17 PM EDT
RONB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 23.29 | 23.56 | 23.17 | 23.62 | - | 1.55% | 305,249 |
| Aug 7, 2026 | 22.00 | 23.28 | 22.00 | 23.26 | 23.26 | 7.14% | 246,674 |
| 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% | 302,576 |
| Aug 4, 2026 | 21.67 | 22.34 | 21.65 | 22.34 | 22.34 | 3.76% | 246,874 |
| Aug 3, 2026 | 21.03 | 21.53 | 20.94 | 21.53 | 21.53 | 2.62% | 179,825 |
| Jul 31, 2026 | 21.34 | 21.34 | 20.92 | 20.98 | 20.98 | -1.73% | 142,628 |
| Jul 30, 2026 | 21.66 | 21.78 | 21.25 | 21.35 | 21.35 | -1.29% | 179,454 |
| Jul 29, 2026 | 21.82 | 22.06 | 21.48 | 21.63 | 21.63 | -1.01% | 348,794 |
| Jul 28, 2026 | 21.17 | 21.97 | 21.12 | 21.85 | 21.85 | 2.01% | 273,579 |
| Jul 27, 2026 | 21.21 | 21.46 | 21.03 | 21.42 | 21.42 | 1.04% | 211,690 |
| Jul 24, 2026 | 21.13 | 21.20 | 20.80 | 21.20 | 21.20 | 0.19% | 159,992 |
| Jul 23, 2026 | 21.14 | 21.23 | 20.78 | 21.16 | 21.16 | -1.72% | 258,370 |
| Jul 22, 2026 | 22.08 | 22.12 | 21.52 | 21.53 | 21.53 | -2.89% | 227,783 |
| Jul 21, 2026 | 22.19 | 22.60 | 22.02 | 22.17 | 22.17 | -0.05% | 334,130 |
| Jul 20, 2026 | 22.52 | 22.55 | 22.18 | 22.18 | 22.18 | -1.38% | 227,420 |
| Jul 17, 2026 | 22.65 | 22.77 | 22.35 | 22.49 | 22.49 | -2.26% | 558,800 |
| Jul 16, 2026 | 23.12 | 23.36 | 22.92 | 23.01 | 23.01 | -0.69% | 223,439 |
| Jul 15, 2026 | 23.25 | 23.52 | 23.08 | 23.17 | 23.17 | 0.04% | 176,843 |
| Jul 14, 2026 | 23.29 | 23.54 | 23.15 | 23.16 | 23.16 | -0.81% | 1,225,519 |
| Jul 13, 2026 | 23.52 | 23.69 | 23.23 | 23.35 | 23.35 | -1.48% | 176,886 |
| Jul 10, 2026 | 24.09 | 24.09 | 23.69 | 23.70 | 23.70 | -1.25% | 120,612 |
| Jul 9, 2026 | 23.61 | 24.07 | 23.53 | 24.00 | 24.00 | 1.74% | 120,323 |
| Jul 8, 2026 | 23.99 | 23.99 | 23.46 | 23.59 | 23.59 | -1.79% | 672,194 |
| Jul 7, 2026 | 24.47 | 24.59 | 23.96 | 24.02 | 24.02 | -2.12% | 196,000 |
| Jul 6, 2026 | 24.46 | 24.61 | 24.25 | 24.54 | 24.54 | 0.86% | 641,274 |
| Jul 2, 2026 | 24.08 | 24.36 | 23.97 | 24.33 | 24.33 | 0.75% | 142,222 |
| Jul 1, 2026 | 24.35 | 24.49 | 24.09 | 24.15 | 24.15 | -1.02% | 571,941 |
| Jun 30, 2026 | 24.01 | 24.48 | 23.93 | 24.40 | 24.40 | 1.20% | 301,970 |
| Jun 29, 2026 | 23.63 | 24.18 | 23.52 | 24.11 | 24.11 | 2.77% | 500,557 |
| Jun 26, 2026 | 23.01 | 23.79 | 22.90 | 23.46 | 23.46 | 1.65% | 375,565 |
| Jun 25, 2026 | 23.55 | 23.66 | 23.07 | 23.08 | 23.08 | -1.62% | 409,175 |
| Jun 24, 2026 | 23.13 | 23.76 | 23.11 | 23.46 | 23.46 | 0.47% | 646,341 |
| Jun 23, 2026 | 23.04 | 23.86 | 23.01 | 23.35 | 23.35 | -0.34% | 777,405 |
| Jun 22, 2026 | 24.48 | 24.58 | 23.40 | 23.43 | 23.43 | -6.28% | 1,011,721 |
| Jun 18, 2026 | 25.19 | 25.20 | 24.44 | 25.00 | 25.00 | -0.91% | 1,135,012 |
| Jun 17, 2026 | 26.06 | 26.33 | 25.21 | 25.23 | 25.23 | -3.04% | 2,761,192 |
| Jun 16, 2026 | 25.99 | 26.73 | 25.81 | 26.02 | 26.02 | 1.05% | 2,212,243 |
| Jun 15, 2026 | 25.17 | 25.76 | 25.06 | 25.75 | 25.75 | 4.25% | 2,676,210 |
| Jun 12, 2026 | 24.70 | 25.13 | 24.12 | 24.70 | 24.70 | 3.35% | 7,826,063 |
| Jun 11, 2026 | 23.85 | 23.93 | 23.53 | 23.90 | 23.90 | 0.89% | 935,240 |
| Jun 10, 2026 | 23.75 | 23.95 | 23.69 | 23.69 | 23.69 | -1.09% | 590,094 |
| Jun 9, 2026 | 23.97 | 24.21 | 23.58 | 23.95 | 23.95 | 0.04% | 571,381 |
| Jun 8, 2026 | 24.06 | 24.11 | 23.89 | 23.94 | 23.94 | 0.17% | 586,666 |
| Jun 5, 2026 | 24.26 | 24.38 | 23.79 | 23.90 | 23.90 | -1.32% | 693,797 |
| Jun 4, 2026 | 24.30 | 24.50 | 24.16 | 24.22 | 24.22 | 0.62% | 1,195,129 |
| Jun 3, 2026 | 24.30 | 24.30 | 24.01 | 24.07 | 24.07 | -1.11% | 654,638 |
| Jun 2, 2026 | 24.65 | 24.70 | 24.26 | 24.34 | 24.34 | -1.62% | 3,007,625 |
| Jun 1, 2026 | 24.33 | 24.77 | 24.33 | 24.74 | 24.74 | 1.44% | 1,292,782 |
| May 29, 2026 | 24.27 | 24.51 | 24.19 | 24.39 | 24.39 | 0.58% | 759,913 |