Rongan Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1.68	1.68	1.61	1.65	1.65	-1.20%	32,612,310
Jul 20, 2026	1.67	1.71	1.64	1.67	1.67	-	31,267,000
Jul 17, 2026	1.74	1.78	1.65	1.67	1.67	-4.02%	36,215,300
Jul 16, 2026	1.73	1.76	1.70	1.74	1.74	-	24,556,700
Jul 15, 2026	1.71	1.77	1.69	1.74	1.74	0.58%	32,423,100
Jul 14, 2026	1.69	1.73	1.68	1.73	1.73	1.76%	20,558,981
Jul 13, 2026	1.74	1.78	1.68	1.70	1.70	-3.41%	25,383,700
Jul 10, 2026	1.71	1.80	1.68	1.76	1.76	2.92%	35,810,181
Jul 9, 2026	1.67	1.73	1.66	1.71	1.71	2.40%	25,874,200
Jul 8, 2026	1.67	1.69	1.64	1.67	1.67	-	23,726,400
Jul 7, 2026	1.72	1.73	1.65	1.67	1.67	-2.91%	23,029,600
Jul 6, 2026	1.70	1.75	1.69	1.72	1.72	1.78%	27,057,700
Jul 3, 2026	1.68	1.71	1.66	1.69	1.69	0.60%	21,536,403
Jul 2, 2026	1.69	1.74	1.66	1.68	1.68	-0.59%	25,318,700
Jul 1, 2026	1.66	1.73	1.63	1.69	1.69	1.81%	26,761,200
Jun 30, 2026	1.64	1.67	1.62	1.66	1.66	0.61%	21,366,200
Jun 29, 2026	1.67	1.68	1.60	1.65	1.65	-1.79%	26,607,500
Jun 26, 2026	1.70	1.73	1.67	1.68	1.68	-1.75%	28,501,018
Jun 25, 2026	1.76	1.76	1.69	1.71	1.71	-2.84%	29,253,797
Jun 24, 2026	1.80	1.81	1.73	1.76	1.76	-2.76%	39,040,100
Jun 23, 2026	1.76	1.83	1.75	1.81	1.81	1.69%	44,878,703
Jun 22, 2026	1.79	1.79	1.69	1.78	1.78	-1.11%	46,937,458
Jun 18, 2026	1.88	1.89	1.76	1.80	1.80	-4.76%	65,415,290
Jun 17, 2026	1.99	2.01	1.87	1.89	1.89	-4.55%	46,397,321
Jun 16, 2026	1.93	2.02	1.92	1.98	1.98	2.06%	53,326,790
Jun 15, 2026	1.90	2.00	1.90	1.94	1.94	2.11%	60,536,150
Jun 12, 2026	1.91	1.94	1.80	1.90	1.90	-0.52%	79,246,378
Jun 11, 2026	1.94	2.06	1.89	1.91	1.91	-3.05%	86,867,505
Jun 10, 2026	2.03	2.07	1.89	1.97	1.97	-6.19%	130,531,660
Jun 9, 2026	2.49	2.51	2.10	2.10	2.10	-9.87%	125,683,800
Jun 8, 2026	2.12	2.33	2.12	2.33	2.33	9.91%	59,270,190
Jun 5, 2026	1.93	2.12	1.92	2.12	2.12	9.84%	54,931,230
Jun 4, 2026	1.87	2.06	1.86	1.93	1.93	3.21%	69,075,707
Jun 3, 2026	1.92	1.93	1.84	1.87	1.87	-2.60%	22,183,000
Jun 2, 2026	1.94	1.96	1.89	1.92	1.92	-1.54%	22,460,700
Jun 1, 2026	1.88	1.96	1.83	1.95	1.95	3.72%	28,266,735
May 29, 2026	1.89	1.98	1.86	1.88	1.88	0.53%	32,516,700
May 28, 2026	1.82	1.89	1.81	1.87	1.87	2.75%	27,898,700
May 27, 2026	1.86	1.88	1.80	1.82	1.82	-2.67%	18,729,600
May 26, 2026	1.90	1.91	1.84	1.87	1.87	-1.58%	19,381,700
May 25, 2026	1.91	1.94	1.88	1.90	1.90	0.53%	24,907,643
May 22, 2026	1.87	1.90	1.83	1.89	1.89	2.72%	20,010,800
May 21, 2026	1.94	1.96	1.84	1.84	1.84	-5.15%	23,562,100
May 20, 2026	1.97	1.98	1.92	1.94	1.94	-2.02%	17,897,800
May 19, 2026	1.98	2.00	1.94	1.98	1.98	-	20,314,767
May 18, 2026	1.97	1.98	1.93	1.98	1.98	-	29,496,790
May 15, 2026	2.01	2.02	1.97	1.98	1.98	-1.49%	17,576,800
May 14, 2026	2.07	2.08	2.00	2.01	2.01	-2.90%	19,904,000
May 13, 2026	2.07	2.09	2.03	2.07	2.07	-0.48%	26,423,200
May 12, 2026	2.09	2.12	2.04	2.08	2.08	-	28,780,170