Rongan Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.26	2.26	2.17	2.21	2.21	-1.78%	61,731,350
Feb 12, 2026	2.23	2.41	2.22	2.25	2.25	0.45%	82,601,500
Feb 11, 2026	2.16	2.25	2.13	2.24	2.24	3.70%	59,355,240
Feb 10, 2026	2.14	2.17	2.10	2.16	2.16	1.41%	45,061,900
Feb 9, 2026	2.12	2.15	2.08	2.13	2.13	2.40%	60,744,230
Feb 6, 2026	2.08	2.10	2.01	2.08	2.08	1.46%	70,597,300
Feb 5, 2026	2.02	2.07	1.99	2.05	2.05	0.49%	102,233,300
Feb 4, 2026	1.86	2.04	1.86	2.04	2.04	10.27%	98,275,030
Feb 3, 2026	1.82	1.86	1.81	1.85	1.85	2.21%	34,105,740
Feb 2, 2026	1.82	1.87	1.80	1.81	1.81	-1.09%	45,266,950
Jan 30, 2026	1.84	1.85	1.78	1.83	1.83	-1.08%	36,694,959
Jan 29, 2026	1.81	1.87	1.80	1.85	1.85	1.65%	40,404,700
Jan 28, 2026	1.78	1.83	1.77	1.82	1.82	2.82%	35,266,300
Jan 27, 2026	1.81	1.82	1.76	1.77	1.77	-2.21%	24,179,300
Jan 26, 2026	1.84	1.85	1.80	1.81	1.81	-1.09%	23,950,200
Jan 23, 2026	1.82	1.84	1.80	1.83	1.83	0.55%	24,572,590
Jan 22, 2026	1.80	1.82	1.77	1.82	1.82	1.68%	26,278,100
Jan 21, 2026	1.78	1.81	1.76	1.79	1.79	0.56%	24,701,200
Jan 20, 2026	1.75	1.79	1.74	1.78	1.78	1.71%	29,590,200
Jan 19, 2026	1.73	1.76	1.71	1.75	1.75	1.16%	19,647,570
Jan 16, 2026	1.80	1.81	1.73	1.73	1.73	-3.89%	40,338,270
Jan 15, 2026	1.80	1.82	1.78	1.80	1.80	-0.55%	26,924,800
Jan 14, 2026	1.83	1.85	1.79	1.81	1.81	-1.09%	40,118,700
Jan 13, 2026	1.84	1.86	1.81	1.83	1.83	-0.54%	36,926,100
Jan 12, 2026	1.84	1.85	1.82	1.84	1.84	-	21,368,020
Jan 9, 2026	1.84	1.85	1.82	1.84	1.84	-	23,708,420
Jan 8, 2026	1.82	1.86	1.80	1.84	1.84	1.10%	28,464,120
Jan 7, 2026	1.84	1.86	1.82	1.82	1.82	-1.09%	21,426,100
Jan 6, 2026	1.82	1.85	1.81	1.84	1.84	1.10%	33,135,400
Jan 5, 2026	1.81	1.84	1.80	1.82	1.82	0.55%	23,114,170
Dec 31, 2025	1.79	1.82	1.78	1.81	1.81	1.12%	21,935,990
Dec 30, 2025	1.80	1.81	1.77	1.79	1.79	-0.56%	21,744,350
Dec 29, 2025	1.82	1.83	1.80	1.80	1.80	-1.10%	22,114,400
Dec 26, 2025	1.82	1.83	1.81	1.82	1.82	-	16,855,400
Dec 25, 2025	1.81	1.83	1.81	1.82	1.82	0.55%	19,016,700
Dec 24, 2025	1.81	1.83	1.80	1.81	1.81	-	18,586,260
Dec 23, 2025	1.85	1.86	1.81	1.81	1.81	-2.69%	28,849,530
Dec 22, 2025	1.88	1.88	1.85	1.86	1.86	-1.06%	31,525,000
Dec 19, 2025	1.83	1.89	1.81	1.88	1.88	3.30%	45,516,290
Dec 18, 2025	1.79	1.83	1.78	1.82	1.82	1.11%	41,456,395
Dec 17, 2025	1.79	1.81	1.76	1.80	1.80	-	34,743,444
Dec 16, 2025	1.80	1.83	1.78	1.80	1.80	-	41,195,614
Dec 15, 2025	1.79	1.82	1.77	1.80	1.80	-0.55%	32,835,700
Dec 12, 2025	1.84	1.85	1.80	1.81	1.81	-1.63%	52,261,480
Dec 11, 2025	1.96	1.97	1.84	1.84	1.84	-6.60%	71,763,820
Dec 10, 2025	1.93	2.01	1.90	1.97	1.97	1.03%	70,274,640
Dec 9, 2025	2.05	2.05	1.94	1.95	1.95	-4.41%	60,928,400
Dec 8, 2025	2.00	2.07	2.00	2.04	2.04	1.49%	49,302,490
Dec 5, 2025	2.01	2.02	1.96	2.01	2.01	-0.50%	47,070,711
Dec 4, 2025	2.06	2.08	2.00	2.02	2.02	-2.42%	55,045,870