BVMF:RNGO11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	53.65	53.65	53.46	53.65	53.65	0.11%	58
Sep 16, 2026	52.75	53.65	52.75	53.59	53.59	1.40%	1,566
Sep 15, 2026	53.20	53.34	52.85	52.85	52.85	0.28%	247
Sep 14, 2026	53.10	53.65	52.36	52.70	52.70	-0.36%	653
Sep 11, 2026	53.01	53.65	52.39	52.89	52.89	-0.21%	2,270
Sep 10, 2026	52.59	53.70	52.59	53.00	53.00	-1.25%	71
Sep 9, 2026	53.75	53.75	52.88	53.67	53.67	-0.15%	78
Sep 8, 2026	52.71	54.00	52.71	53.75	53.75	1.97%	790
Sep 4, 2026	52.74	53.98	52.71	52.71	52.71	-0.08%	649
Sep 3, 2026	53.71	53.72	52.75	52.75	52.75	0.76%	17
Sep 2, 2026	52.43	53.93	52.35	52.35	52.35	0.56%	430
Sep 1, 2026	51.70	54.90	51.61	52.06	52.06	0.15%	1,588
Aug 31, 2026	52.80	52.80	52.47	52.50	51.98	0.40%	760
Aug 28, 2026	51.65	52.29	51.65	52.29	51.77	1.34%	46
Aug 27, 2026	51.50	52.51	51.40	51.60	51.09	-0.37%	769
Aug 26, 2026	51.88	51.96	51.50	51.79	51.28	0.56%	712
Aug 25, 2026	52.47	52.80	51.50	51.50	50.99	-2.46%	5,603
Aug 24, 2026	52.93	52.93	52.80	52.80	52.28	1.01%	344
Aug 21, 2026	52.35	52.35	52.00	52.27	51.75	-0.17%	104
Aug 20, 2026	52.84	52.84	52.08	52.36	51.84	0.04%	114
Aug 19, 2026	51.56	52.65	51.50	52.34	51.82	0.46%	352
Aug 18, 2026	51.75	52.93	51.50	52.10	51.58	0.70%	1,130
Aug 17, 2026	51.50	52.00	51.50	51.74	51.23	-0.50%	589
Aug 14, 2026	52.94	52.94	52.00	52.00	51.48	-	161
Aug 13, 2026	52.05	52.05	51.58	52.00	51.48	-0.10%	624
Aug 12, 2026	51.51	52.05	51.51	52.05	51.53	0.10%	181
Aug 11, 2026	52.05	52.05	51.50	52.00	51.48	-0.10%	996
Aug 10, 2026	52.94	52.95	52.00	52.05	51.53	0.04%	193
Aug 7, 2026	52.00	52.95	51.70	52.03	51.51	0.06%	1,585
Aug 6, 2026	52.01	52.51	51.71	52.00	51.48	-0.02%	2,172
Aug 5, 2026	52.00	53.00	51.99	52.01	51.49	0.99%	1,297
Aug 4, 2026	50.99	53.00	50.56	51.50	50.99	0.98%	3,153
Aug 3, 2026	50.98	52.86	48.39	51.00	50.49	0.04%	1,570
Jul 31, 2026	52.30	52.30	51.50	51.50	50.48	-1.25%	82
Jul 30, 2026	52.83	52.92	52.15	52.15	51.11	-	2,384
Jul 29, 2026	52.20	52.44	52.15	52.15	51.11	-0.10%	344
Jul 28, 2026	52.90	52.90	52.11	52.20	51.16	-1.34%	159
Jul 27, 2026	52.16	52.91	52.15	52.91	51.86	2.44%	242
Jul 24, 2026	52.32	52.49	51.08	51.65	50.62	-0.29%	246
Jul 23, 2026	51.72	52.00	51.58	51.80	50.77	0.17%	361
Jul 22, 2026	52.01	52.18	51.71	51.71	50.68	-0.56%	1,378
Jul 21, 2026	52.89	52.89	51.95	52.00	50.97	-0.06%	848
Jul 20, 2026	52.00	52.65	51.95	52.03	50.99	-1.68%	5,187
Jul 17, 2026	52.92	52.94	51.06	52.92	51.87	-	427
Jul 16, 2026	52.04	52.95	51.01	52.92	51.87	1.73%	4,534
Jul 15, 2026	52.00	52.44	52.00	52.02	50.98	0.23%	1,128
Jul 14, 2026	52.45	52.45	51.90	51.90	50.87	0.17%	705
Jul 13, 2026	52.23	52.45	51.81	51.81	50.78	-0.80%	399
Jul 10, 2026	52.41	52.46	52.03	52.23	51.19	-0.34%	610
Jul 9, 2026	51.96	52.41	51.95	52.41	51.37	0.89%	62