Skip to main content
logo
Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
23.09
+0.30 (1.32%)
At close: May 18, 2026, 4:00 PM EDT
23.22
+0.13 (0.56%)
Pre-market: May 19, 2026, 7:08 AM EDT

RONB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202622.7823.2522.7823.0923.091.32%2,882,455
May 15, 202622.8422.9322.7622.7922.79-0.26%657,840
May 14, 202622.9123.0522.7622.8522.85-477,644
May 13, 202622.9923.0522.6922.8522.85-0.74%434,085
May 12, 202623.2023.2922.9623.0223.02-0.78%773,842
May 11, 202623.2523.2923.0223.2023.20-0.56%602,813
May 8, 202623.4723.4723.1023.3323.33-0.60%1,259,329
May 7, 202623.2223.4923.2223.4723.472.04%372,366
May 6, 202623.0523.1822.9723.0023.00-0.04%432,002
May 5, 202623.0423.0822.8623.0123.01-0.26%262,988
May 4, 202623.2823.3322.9323.0723.07-0.77%1,018,576
May 1, 202623.3823.5023.2423.2523.250.22%211,804
Apr 30, 202623.0923.2422.8823.2023.20-0.22%361,592
Apr 29, 202623.2523.3823.0723.2523.25-0.26%157,151
Apr 28, 202623.2923.4523.2123.3123.31-0.43%146,591
Apr 27, 202623.3823.4623.2523.4123.41-0.21%186,984
Apr 24, 202623.4523.4623.2823.4623.46-199,465
Apr 23, 202623.9423.9423.1523.4623.46-2.37%649,420
Apr 22, 202624.2224.3523.9724.0324.03-0.37%550,518
Apr 21, 202624.3324.5324.0724.1224.12-0.50%400,586
Apr 20, 202624.1824.2623.9824.2424.240.33%454,154
Apr 17, 202624.0224.3224.0024.1624.161.56%689,996
Apr 16, 202623.9424.0123.6923.7923.79-0.21%351,944
Apr 15, 202623.2923.9123.2423.8423.842.94%331,292
Apr 14, 202623.1523.3023.1223.1623.160.78%401,806
Apr 13, 202622.3822.9822.3822.9822.982.64%181,805
Apr 10, 202622.8122.8122.3022.3922.39-1.28%177,917
Apr 9, 202622.8422.8622.4922.6822.68-0.74%147,206
Apr 8, 202623.2023.3022.7622.8522.851.29%294,463
Apr 7, 202622.7122.7822.4122.5622.56-1.05%202,581
Apr 6, 202622.9722.9722.6522.8022.80-231,079
Apr 2, 202622.5622.9922.4722.8022.80-0.26%477,429
Apr 1, 202622.9123.0122.5822.8622.86-0.04%293,164
Mar 31, 202622.5022.9022.3622.8722.872.83%168,024
Mar 30, 202622.3622.4922.1222.2422.240.14%264,531
Mar 27, 202622.5722.6022.0922.2122.21-1.90%229,122
Mar 26, 202622.8223.0822.6322.6422.64-1.05%244,702
Mar 25, 202623.2823.3322.7322.8822.88-0.52%834,061
Mar 24, 202623.0523.2522.8823.0023.00-1.20%169,661
Mar 23, 202623.4023.5523.2323.2823.281.62%171,109
Mar 20, 202623.3123.3122.8122.9122.91-1.63%172,872
Mar 19, 202623.3823.5023.1123.2923.29-1.19%186,533
Mar 18, 202623.8423.8823.5623.5723.57-1.34%113,634
Mar 17, 202623.8524.1323.8023.8923.891.14%196,042
Mar 16, 202623.7623.8323.6223.6223.620.94%112,605
Mar 13, 202623.5023.7023.3823.4023.40-0.09%132,668
Mar 12, 202623.8623.9523.4023.4223.42-2.21%151,544
Mar 11, 202623.9124.1823.7023.9523.95-0.04%119,940
Mar 10, 202624.3124.3523.8123.9623.96-1.40%143,806
Mar 9, 202624.2624.4123.7224.3024.30-0.49%226,275