Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
23.75
-0.45 (-1.86%)
At close: Sep 1, 2026, 4:00 PM EDT
23.18
-0.57 (-2.38%)
After-hours: Sep 1, 2026, 7:30 PM EDT
RONB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 23.98 | 24.10 | 23.77 | 23.82 | - | -1.56% | 63,636 |
| Aug 31, 2026 | 24.00 | 24.23 | 23.92 | 24.20 | 24.20 | 0.41% | 124,477 |
| Aug 28, 2026 | 24.05 | 24.29 | 23.90 | 24.10 | 24.10 | 0.42% | 102,177 |
| Aug 27, 2026 | 23.90 | 24.13 | 23.90 | 24.00 | 24.00 | 0.21% | 134,611 |
| Aug 26, 2026 | 23.74 | 24.00 | 23.63 | 23.95 | 23.95 | 0.21% | 96,538 |
| 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% | 96,360 |
| Aug 20, 2026 | 23.63 | 23.67 | 23.26 | 23.46 | 23.46 | -1.84% | 155,477 |
| Aug 19, 2026 | 23.91 | 24.04 | 23.75 | 23.90 | 23.90 | -0.08% | 175,635 |
| Aug 18, 2026 | 23.68 | 24.23 | 23.68 | 23.92 | 23.92 | -0.54% | 148,597 |
| Aug 17, 2026 | 23.80 | 24.36 | 23.75 | 24.05 | 24.05 | 0.59% | 211,234 |
| Aug 14, 2026 | 24.06 | 24.13 | 23.63 | 23.91 | 23.91 | -0.37% | 103,399 |
| Aug 13, 2026 | 23.88 | 24.21 | 23.72 | 24.00 | 24.00 | - | 148,400 |
| Aug 12, 2026 | 23.22 | 24.16 | 23.15 | 24.00 | 24.00 | 3.23% | 214,093 |
| Aug 11, 2026 | 23.56 | 23.64 | 23.06 | 23.25 | 23.25 | -1.94% | 250,705 |
| Aug 10, 2026 | 23.29 | 23.71 | 23.17 | 23.71 | 23.71 | 1.93% | 348,148 |
| 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 |