BVMF:RNGO11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	51.80	53.00	51.80	51.83	51.83	0.06%	219
Jul 2, 2026	51.81	52.00	51.80	51.80	51.80	0.08%	244
Jul 1, 2026	51.81	52.40	51.76	51.76	51.76	0.35%	68
Jun 30, 2026	52.09	52.45	52.09	52.10	51.58	-	442
Jun 29, 2026	52.15	52.28	51.96	52.10	51.58	-0.10%	121
Jun 26, 2026	52.46	52.46	51.97	52.15	51.63	0.12%	153
Jun 25, 2026	51.76	52.20	51.76	52.09	51.57	0.54%	628
Jun 24, 2026	52.05	52.06	51.78	51.81	51.29	-0.46%	304
Jun 23, 2026	51.25	52.06	51.25	52.05	51.53	0.87%	252
Jun 22, 2026	51.93	52.06	51.08	51.60	51.08	-	325
Jun 19, 2026	51.92	51.92	51.01	51.60	51.08	0.58%	1,875
Jun 18, 2026	51.30	51.30	51.01	51.30	50.79	-1.29%	705
Jun 17, 2026	51.40	52.48	51.40	51.97	51.45	0.91%	499
Jun 16, 2026	52.00	52.07	51.40	51.50	50.99	-0.71%	941
Jun 15, 2026	51.40	52.00	51.25	51.87	51.35	0.91%	413
Jun 12, 2026	51.02	51.95	51.02	51.40	50.89	0.73%	1,556
Jun 11, 2026	51.02	51.25	51.01	51.03	50.52	0.04%	201
Jun 10, 2026	51.03	51.04	51.01	51.01	50.50	-0.04%	1,700
Jun 9, 2026	50.89	51.99	50.76	51.03	50.52	0.28%	336
Jun 8, 2026	50.88	51.85	50.88	50.89	50.38	0.02%	482
Jun 5, 2026	51.29	51.95	50.70	50.88	50.37	-0.14%	896
Jun 3, 2026	50.83	51.96	50.83	50.95	50.44	0.24%	866
Jun 2, 2026	50.80	51.98	50.80	50.83	50.32	0.10%	202
Jun 1, 2026	50.83	52.75	50.75	50.78	50.27	-0.10%	411
May 29, 2026	51.10	51.70	51.00	51.34	50.32	0.45%	297
May 28, 2026	50.55	51.68	50.55	51.11	50.10	0.22%	2,507
May 27, 2026	51.47	52.04	50.55	51.00	49.99	-0.91%	3,922
May 26, 2026	51.11	51.95	51.10	51.47	50.45	0.43%	350
May 25, 2026	52.27	52.27	51.19	51.25	50.23	-1.95%	869
May 22, 2026	51.23	52.30	51.23	52.27	51.23	2.03%	1,035
May 21, 2026	51.01	51.79	51.01	51.23	50.21	0.25%	824
May 20, 2026	51.12	51.45	51.06	51.10	50.09	-0.04%	761
May 19, 2026	51.33	51.59	51.01	51.12	50.11	-0.53%	707
May 18, 2026	51.26	51.80	51.01	51.39	50.37	0.27%	1,263
May 15, 2026	51.40	51.82	51.25	51.25	50.23	-0.12%	4,682
May 14, 2026	51.71	51.93	51.31	51.31	50.29	-0.85%	1,680
May 13, 2026	51.60	52.20	51.25	51.75	50.72	0.33%	462
May 12, 2026	51.59	51.94	51.58	51.58	50.56	-0.02%	1,743
May 11, 2026	52.09	52.10	51.58	51.59	50.57	0.02%	1,150
May 8, 2026	51.60	52.24	51.58	51.58	50.56	0.10%	216
May 7, 2026	52.00	52.35	51.52	51.53	50.51	0.02%	258
May 6, 2026	51.83	52.21	51.52	51.52	50.50	-0.60%	116
May 5, 2026	52.62	52.63	51.60	51.83	50.80	-0.10%	1,893
May 4, 2026	52.52	52.84	51.87	51.88	50.85	-1.22%	425
Apr 30, 2026	52.80	53.00	52.47	53.00	51.48	0.09%	790
Apr 29, 2026	52.32	52.95	52.23	52.95	51.43	0.91%	697
Apr 28, 2026	52.95	52.96	51.72	52.47	50.96	0.88%	538
Apr 27, 2026	52.97	53.44	52.01	52.01	50.52	-1.83%	119
Apr 24, 2026	52.23	52.98	52.23	52.98	51.46	0.17%	603
Apr 23, 2026	52.41	52.90	52.32	52.89	51.37	-0.30%	262