BVMF:RNGO11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	51.48	51.63	48.13	51.63	51.63	0.29%	756
Oct 30, 2026	52.99	52.99	51.92	52.00	51.48	-3.85%	327
Oct 29, 2026	53.67	55.05	53.67	54.08	53.54	1.79%	790
Oct 28, 2026	56.60	56.60	53.13	53.13	52.60	-8.03%	152
Oct 27, 2026	53.04	57.98	52.76	57.77	57.19	9.68%	934
Oct 26, 2026	53.00	54.37	52.67	52.67	52.14	-5.18%	2,398
Oct 23, 2026	54.29	58.12	54.29	55.55	54.99	2.34%	832
Oct 22, 2026	54.00	55.96	54.00	54.28	53.74	1.34%	2,193
Oct 21, 2026	54.49	55.50	53.55	53.56	53.02	-0.11%	1,713
Oct 20, 2026	53.47	56.00	53.47	53.62	53.08	-0.72%	669
Oct 19, 2026	54.63	54.65	53.05	54.01	53.47	-1.15%	1,854
Oct 16, 2026	55.80	55.80	54.64	54.64	54.09	1.19%	78
Oct 15, 2026	54.00	55.87	54.00	54.00	53.46	1.69%	706
Oct 14, 2026	53.52	54.00	53.10	53.10	52.57	-1.67%	473
Oct 13, 2026	53.89	54.89	53.66	54.00	53.46	0.20%	170
Oct 9, 2026	55.29	55.30	53.63	53.89	53.35	-2.37%	1,419
Oct 8, 2026	55.20	55.20	55.19	55.20	54.65	0.80%	652
Oct 7, 2026	58.29	58.29	54.76	54.76	54.21	-	310
Oct 6, 2026	54.40	58.30	54.40	54.76	54.21	0.66%	268
Oct 5, 2026	54.40	54.40	53.49	54.40	53.86	0.93%	781
Oct 2, 2026	53.79	53.90	53.45	53.90	53.36	0.20%	197
Oct 1, 2026	53.40	53.79	53.18	53.79	53.25	1.59%	436
Sep 30, 2026	53.22	53.65	52.49	53.47	52.42	0.70%	420
Sep 29, 2026	52.47	53.47	52.47	53.10	52.06	1.20%	145
Sep 28, 2026	53.47	53.50	51.61	52.47	51.44	-1.00%	1,456
Sep 25, 2026	52.15	53.29	52.15	53.00	51.96	0.99%	186
Sep 24, 2026	52.01	53.09	52.01	52.48	51.45	0.71%	522
Sep 23, 2026	52.25	52.48	52.11	52.11	51.09	-0.08%	324
Sep 22, 2026	53.57	53.57	52.02	52.15	51.13	-0.53%	354
Sep 21, 2026	53.10	53.10	52.00	52.43	51.40	-2.11%	1,054
Sep 18, 2026	53.04	53.56	53.03	53.56	52.51	-0.17%	351
Sep 17, 2026	53.65	53.65	53.46	53.65	52.60	0.11%	58
Sep 16, 2026	52.75	53.65	52.75	53.59	52.54	1.40%	1,566
Sep 15, 2026	53.20	53.34	52.85	52.85	51.81	0.28%	247
Sep 14, 2026	53.10	53.65	52.36	52.70	51.67	-0.36%	653
Sep 11, 2026	53.01	53.65	52.39	52.89	51.85	-0.21%	2,270
Sep 10, 2026	52.59	53.70	52.59	53.00	51.96	-1.25%	71
Sep 9, 2026	53.75	53.75	52.88	53.67	52.62	-0.15%	78
Sep 8, 2026	52.71	54.00	52.71	53.75	52.70	1.97%	790
Sep 4, 2026	52.74	53.98	52.71	52.71	51.68	-0.08%	649
Sep 3, 2026	53.71	53.72	52.75	52.75	51.71	0.76%	17
Sep 2, 2026	52.43	53.93	52.35	52.35	51.32	0.56%	430
Sep 1, 2026	51.70	54.90	51.61	52.06	51.04	0.15%	1,588
Aug 31, 2026	52.80	52.80	52.47	52.50	50.96	0.40%	760
Aug 28, 2026	51.65	52.29	51.65	52.29	50.76	1.34%	46
Aug 27, 2026	51.50	52.51	51.40	51.60	50.09	-0.37%	769
Aug 26, 2026	51.88	51.96	51.50	51.79	50.27	0.56%	712
Aug 25, 2026	52.47	52.80	51.50	51.50	49.99	-2.46%	5,603
Aug 24, 2026	52.93	52.93	52.80	52.80	51.25	1.01%	344
Aug 21, 2026	52.35	52.35	52.00	52.27	50.74	-0.17%	104