BVMF:RNGO11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	51.83	52.21	51.52	51.52	51.52	-0.60%	152
May 5, 2026	52.62	52.63	51.60	51.83	51.83	-0.10%	1,893
May 4, 2026	52.52	52.84	51.87	51.88	51.88	-2.11%	425
Apr 30, 2026	52.80	53.00	52.47	53.00	52.52	0.09%	790
Apr 29, 2026	52.32	52.95	52.23	52.95	52.47	0.91%	697
Apr 28, 2026	52.95	52.96	51.72	52.47	51.99	0.88%	538
Apr 27, 2026	52.97	53.44	52.01	52.01	51.54	-1.83%	119
Apr 24, 2026	52.23	52.98	52.23	52.98	52.50	0.17%	603
Apr 23, 2026	52.41	52.90	52.32	52.89	52.41	-0.30%	262
Apr 22, 2026	51.96	53.05	51.96	53.05	52.57	0.09%	476
Apr 20, 2026	52.92	53.00	51.87	53.00	52.52	0.15%	1,128
Apr 17, 2026	51.66	53.55	51.41	52.92	52.44	2.44%	626
Apr 16, 2026	51.64	52.05	50.96	51.66	51.19	0.39%	1,518
Apr 15, 2026	51.65	51.65	50.73	51.46	50.99	0.33%	414
Apr 14, 2026	50.71	51.60	50.71	51.29	50.83	0.02%	227
Apr 13, 2026	50.75	51.50	50.71	51.28	50.82	0.71%	293
Apr 10, 2026	51.12	51.67	50.71	50.92	50.46	-0.12%	153
Apr 9, 2026	51.00	51.00	50.45	50.98	50.52	-0.06%	751
Apr 8, 2026	51.12	51.39	50.66	51.01	50.55	-0.33%	462
Apr 7, 2026	50.20	51.18	50.20	51.18	50.72	0.65%	180
Apr 6, 2026	51.20	51.20	50.21	50.85	50.39	-0.37%	541
Apr 2, 2026	50.25	51.04	50.23	51.04	50.58	1.57%	1,019
Apr 1, 2026	50.87	51.70	49.21	50.25	49.79	-2.14%	1,247
Mar 31, 2026	51.01	52.11	51.01	51.35	50.41	0.67%	604
Mar 30, 2026	51.39	51.39	49.87	51.01	50.08	0.16%	563
Mar 27, 2026	50.71	50.99	50.71	50.93	50.00	0.43%	552
Mar 26, 2026	51.29	51.29	50.71	50.71	49.78	-1.13%	2,960
Mar 25, 2026	51.46	51.93	50.01	51.29	50.35	-0.35%	948
Mar 24, 2026	51.24	52.00	50.01	51.47	50.53	0.19%	1,281
Mar 23, 2026	51.99	51.99	51.12	51.37	50.43	-1.21%	2,490
Mar 20, 2026	52.26	52.26	51.50	52.00	51.05	-0.50%	220
Mar 19, 2026	51.72	52.69	51.12	52.26	51.30	1.04%	889
Mar 18, 2026	52.49	52.49	51.72	51.72	50.77	-1.47%	1,535
Mar 17, 2026	52.75	52.75	51.54	52.49	51.53	-0.49%	1,613
Mar 16, 2026	51.89	52.75	51.39	52.75	51.78	1.66%	1,033
Mar 13, 2026	51.80	52.06	51.51	51.89	50.94	0.17%	1,088
Mar 12, 2026	51.50	52.00	51.15	51.80	50.85	0.58%	830
Mar 11, 2026	51.50	52.00	51.50	51.50	50.56	-0.19%	552
Mar 10, 2026	51.05	52.00	51.05	51.60	50.65	1.18%	387
Mar 9, 2026	52.60	53.00	51.00	51.00	50.07	-3.04%	967
Mar 6, 2026	53.45	53.98	52.58	52.60	51.64	0.08%	1,300
Mar 5, 2026	53.26	53.98	52.56	52.56	51.60	-1.35%	272
Mar 4, 2026	53.43	54.14	53.26	53.28	52.30	0.87%	437
Mar 3, 2026	53.25	53.42	51.89	52.82	51.85	0.19%	351
Mar 2, 2026	52.60	54.48	50.49	52.72	51.75	-2.03%	1,747
Feb 27, 2026	53.98	54.09	53.39	53.81	52.35	1.70%	254
Feb 26, 2026	52.91	53.51	52.91	52.91	51.48	-0.90%	320
Feb 25, 2026	52.53	53.40	52.52	53.39	51.94	0.66%	708
Feb 24, 2026	52.47	53.39	52.47	53.04	51.60	0.26%	330
Feb 23, 2026	53.71	54.23	51.50	52.90	51.47	-1.51%	2,731