BVMF:RNGO11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	51.65	51.65	50.73	51.46	51.46	0.33%	424
Apr 14, 2026	50.71	51.60	50.71	51.29	51.29	0.02%	227
Apr 13, 2026	50.75	51.50	50.71	51.28	51.28	0.71%	293
Apr 10, 2026	51.12	51.67	50.71	50.92	50.92	-0.12%	153
Apr 9, 2026	51.00	51.00	50.45	50.98	50.98	-0.06%	751
Apr 8, 2026	51.12	51.39	50.66	51.01	51.01	-0.33%	462
Apr 7, 2026	50.20	51.18	50.20	51.18	51.18	0.65%	180
Apr 6, 2026	51.20	51.20	50.21	50.85	50.85	-0.37%	541
Apr 2, 2026	50.25	51.04	50.23	51.04	51.04	1.57%	1,019
Apr 1, 2026	50.87	51.70	49.21	50.25	50.25	-2.14%	1,247
Mar 31, 2026	51.01	52.11	51.01	51.35	50.87	0.67%	604
Mar 30, 2026	51.39	51.39	49.87	51.01	50.53	0.16%	563
Mar 27, 2026	50.71	50.99	50.71	50.93	50.45	0.43%	552
Mar 26, 2026	51.29	51.29	50.71	50.71	50.24	-1.13%	2,960
Mar 25, 2026	51.46	51.93	50.01	51.29	50.81	-0.35%	948
Mar 24, 2026	51.24	52.00	50.01	51.47	50.99	0.19%	1,281
Mar 23, 2026	51.99	51.99	51.12	51.37	50.89	-1.21%	2,490
Mar 20, 2026	52.26	52.26	51.50	52.00	51.51	-0.50%	220
Mar 19, 2026	51.72	52.69	51.12	52.26	51.77	1.04%	889
Mar 18, 2026	52.49	52.49	51.72	51.72	51.24	-1.47%	1,535
Mar 17, 2026	52.75	52.75	51.54	52.49	52.00	-0.49%	1,613
Mar 16, 2026	51.89	52.75	51.39	52.75	52.26	1.66%	1,033
Mar 13, 2026	51.80	52.06	51.51	51.89	51.40	0.17%	1,088
Mar 12, 2026	51.50	52.00	51.15	51.80	51.32	0.58%	830
Mar 11, 2026	51.50	52.00	51.50	51.50	51.02	-0.19%	552
Mar 10, 2026	51.05	52.00	51.05	51.60	51.12	1.18%	387
Mar 9, 2026	52.60	53.00	51.00	51.00	50.52	-3.04%	967
Mar 6, 2026	53.45	53.98	52.58	52.60	52.11	0.08%	1,300
Mar 5, 2026	53.26	53.98	52.56	52.56	52.07	-1.35%	272
Mar 4, 2026	53.43	54.14	53.26	53.28	52.78	0.87%	437
Mar 3, 2026	53.25	53.42	51.89	52.82	52.33	0.19%	351
Mar 2, 2026	52.60	54.48	50.49	52.72	52.23	-2.03%	1,747
Feb 27, 2026	53.98	54.09	53.39	53.81	52.83	1.70%	254
Feb 26, 2026	52.91	53.51	52.91	52.91	51.95	-0.90%	320
Feb 25, 2026	52.53	53.40	52.52	53.39	52.42	0.66%	708
Feb 24, 2026	52.47	53.39	52.47	53.04	52.08	0.26%	330
Feb 23, 2026	53.71	54.23	51.50	52.90	51.94	-1.51%	2,731
Feb 20, 2026	53.85	54.00	53.45	53.71	52.73	-0.24%	681
Feb 19, 2026	53.45	53.95	52.22	53.84	52.86	0.75%	1,427
Feb 18, 2026	54.62	55.01	51.94	53.44	52.47	-2.12%	375
Feb 13, 2026	54.47	54.60	54.19	54.60	53.61	0.22%	721
Feb 12, 2026	54.13	54.80	54.10	54.48	53.49	0.89%	285
Feb 11, 2026	53.95	54.00	53.57	54.00	53.02	0.09%	1,127
Feb 10, 2026	53.22	53.98	53.20	53.95	52.97	1.24%	842
Feb 9, 2026	52.95	53.29	52.95	53.29	52.32	-0.02%	579
Feb 6, 2026	52.95	53.44	52.95	53.30	52.33	0.40%	278
Feb 5, 2026	51.90	53.13	51.90	53.09	52.12	2.29%	562
Feb 4, 2026	51.94	53.29	51.61	51.90	50.96	-0.92%	2,151
Feb 3, 2026	51.52	53.00	51.51	52.38	51.43	1.69%	299
Feb 2, 2026	51.86	53.00	51.51	51.51	50.57	-0.87%	1,130