BVMF:RNGO11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	51.40	52.00	51.25	51.87	51.87	0.91%	413
Jun 12, 2026	51.02	51.95	51.02	51.40	51.40	0.73%	1,556
Jun 11, 2026	51.02	51.25	51.01	51.03	51.03	0.04%	201
Jun 10, 2026	51.03	51.04	51.01	51.01	51.01	-0.04%	1,700
Jun 9, 2026	50.89	51.99	50.76	51.03	51.03	0.28%	336
Jun 8, 2026	50.88	51.85	50.88	50.89	50.89	0.02%	482
Jun 5, 2026	51.29	51.95	50.70	50.88	50.88	-0.14%	896
Jun 3, 2026	50.83	51.96	50.83	50.95	50.95	0.24%	866
Jun 2, 2026	50.80	51.98	50.80	50.83	50.83	0.10%	202
Jun 1, 2026	50.83	52.75	50.75	50.78	50.78	-0.10%	411
May 29, 2026	51.10	51.70	51.00	51.34	50.83	0.45%	297
May 28, 2026	50.55	51.68	50.55	51.11	50.60	0.22%	2,507
May 27, 2026	51.47	52.04	50.55	51.00	50.49	-0.91%	3,922
May 26, 2026	51.11	51.95	51.10	51.47	50.96	0.43%	350
May 25, 2026	52.27	52.27	51.19	51.25	50.74	-1.95%	869
May 22, 2026	51.23	52.30	51.23	52.27	51.75	2.03%	1,035
May 21, 2026	51.01	51.79	51.01	51.23	50.72	0.25%	824
May 20, 2026	51.12	51.45	51.06	51.10	50.59	-0.04%	761
May 19, 2026	51.33	51.59	51.01	51.12	50.61	-0.53%	707
May 18, 2026	51.26	51.80	51.01	51.39	50.88	0.27%	1,263
May 15, 2026	51.40	51.82	51.25	51.25	50.74	-0.12%	4,682
May 14, 2026	51.71	51.93	51.31	51.31	50.80	-0.85%	1,680
May 13, 2026	51.60	52.20	51.25	51.75	51.24	0.33%	462
May 12, 2026	51.59	51.94	51.58	51.58	51.07	-0.02%	1,743
May 11, 2026	52.09	52.10	51.58	51.59	51.08	0.02%	1,150
May 8, 2026	51.60	52.24	51.58	51.58	51.07	0.10%	216
May 7, 2026	52.00	52.35	51.52	51.53	51.02	0.02%	258
May 6, 2026	51.83	52.21	51.52	51.52	51.01	-0.60%	116
May 5, 2026	52.62	52.63	51.60	51.83	51.32	-0.10%	1,893
May 4, 2026	52.52	52.84	51.87	51.88	51.36	-1.22%	425
Apr 30, 2026	52.80	53.00	52.47	53.00	52.00	0.09%	790
Apr 29, 2026	52.32	52.95	52.23	52.95	51.95	0.91%	697
Apr 28, 2026	52.95	52.96	51.72	52.47	51.48	0.88%	538
Apr 27, 2026	52.97	53.44	52.01	52.01	51.03	-1.83%	119
Apr 24, 2026	52.23	52.98	52.23	52.98	51.98	0.17%	603
Apr 23, 2026	52.41	52.90	52.32	52.89	51.89	-0.30%	262
Apr 22, 2026	51.96	53.05	51.96	53.05	52.05	0.09%	476
Apr 20, 2026	52.92	53.00	51.87	53.00	52.00	0.15%	1,128
Apr 17, 2026	51.66	53.55	51.41	52.92	51.92	2.44%	626
Apr 16, 2026	51.64	52.05	50.96	51.66	50.68	0.39%	1,518
Apr 15, 2026	51.65	51.65	50.73	51.46	50.49	0.33%	414
Apr 14, 2026	50.71	51.60	50.71	51.29	50.32	0.02%	227
Apr 13, 2026	50.75	51.50	50.71	51.28	50.31	0.71%	293
Apr 10, 2026	51.12	51.67	50.71	50.92	49.96	-0.12%	153
Apr 9, 2026	51.00	51.00	50.45	50.98	50.02	-0.06%	751
Apr 8, 2026	51.12	51.39	50.66	51.01	50.05	-0.33%	462
Apr 7, 2026	50.20	51.18	50.20	51.18	50.21	0.65%	180
Apr 6, 2026	51.20	51.20	50.21	50.85	49.89	-0.37%	541
Apr 2, 2026	50.25	51.04	50.23	51.04	50.08	1.57%	1,019
Apr 1, 2026	50.87	51.70	49.21	50.25	49.30	-1.22%	1,247