Rongan Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.94	1.94	1.81	1.90	1.90	1.60%	26,530,098
Oct 22, 2026	1.96	1.96	1.87	1.87	1.87	-4.10%	23,642,500
Oct 21, 2026	1.92	1.97	1.91	1.95	1.95	1.56%	17,709,800
Oct 20, 2026	1.89	1.92	1.88	1.92	1.92	1.05%	20,709,150
Oct 19, 2026	1.96	1.99	1.88	1.90	1.90	-3.55%	24,730,200
Oct 16, 2026	1.94	2.02	1.92	1.97	1.97	2.60%	35,207,200
Oct 15, 2026	1.98	1.99	1.90	1.92	1.92	-3.52%	48,812,200
Oct 14, 2026	1.97	2.01	1.95	1.99	1.99	0.51%	30,036,800
Oct 13, 2026	1.99	2.01	1.91	1.98	1.98	-0.50%	42,185,800
Oct 12, 2026	2.06	2.07	1.99	1.99	1.99	-3.40%	36,238,300
Oct 9, 2026	2.01	2.07	1.97	2.06	2.06	1.98%	41,234,700
Oct 8, 2026	2.06	2.09	1.99	2.02	2.02	-2.42%	39,659,200
Sep 30, 2026	2.10	2.11	1.96	2.07	2.07	-	58,105,136
Sep 29, 2026	2.02	2.09	2.01	2.07	2.07	2.99%	42,079,777
Sep 28, 2026	2.00	2.03	1.98	2.01	2.01	0.50%	33,235,400
Sep 24, 2026	2.04	2.04	1.95	2.00	2.00	-0.50%	46,580,000
Sep 23, 2026	2.04	2.10	2.00	2.01	2.01	-1.47%	44,544,400
Sep 22, 2026	2.05	2.07	1.98	2.04	2.04	-0.97%	42,805,700
Sep 21, 2026	2.02	2.08	1.98	2.06	2.06	3.00%	49,757,608
Sep 18, 2026	2.00	2.02	1.96	2.00	2.00	-0.50%	49,895,029
Sep 17, 2026	2.00	2.04	1.97	2.01	2.01	0.50%	37,213,600
Sep 16, 2026	1.98	2.02	1.95	2.00	2.00	0.50%	31,203,600
Sep 15, 2026	2.03	2.04	1.98	1.99	1.99	-1.97%	29,117,604
Sep 14, 2026	2.03	2.05	1.99	2.03	2.03	-	29,211,662
Sep 11, 2026	2.12	2.13	2.00	2.03	2.03	-4.69%	27,996,710
Sep 10, 2026	2.13	2.16	2.11	2.13	2.13	-0.47%	26,231,460
Sep 9, 2026	2.20	2.20	2.13	2.14	2.14	-3.17%	24,595,100
Sep 8, 2026	2.15	2.22	2.14	2.21	2.21	2.31%	31,611,903
Sep 7, 2026	2.18	2.20	2.12	2.16	2.16	-1.37%	32,478,503
Sep 4, 2026	2.24	2.28	2.18	2.19	2.19	-2.23%	43,227,040
Sep 3, 2026	2.27	2.29	2.20	2.24	2.24	-0.44%	33,043,900
Sep 2, 2026	2.19	2.30	2.15	2.25	2.25	1.81%	44,622,208
Sep 1, 2026	2.19	2.25	2.18	2.21	2.21	-	36,835,676
Aug 31, 2026	2.28	2.30	2.20	2.21	2.21	-0.90%	44,854,278
Aug 28, 2026	2.28	2.30	2.20	2.23	2.23	-2.19%	44,458,699
Aug 27, 2026	2.27	2.30	2.24	2.28	2.28	-0.44%	25,109,419
Aug 26, 2026	2.30	2.32	2.25	2.29	2.29	-0.87%	29,759,330
Aug 25, 2026	2.32	2.34	2.24	2.31	2.31	-0.43%	49,878,262
Aug 24, 2026	2.36	2.37	2.28	2.32	2.32	-2.11%	28,522,600
Aug 21, 2026	2.44	2.46	2.32	2.37	2.37	-4.05%	44,811,460
Aug 20, 2026	2.26	2.48	2.24	2.47	2.47	8.81%	76,548,410
Aug 19, 2026	2.29	2.32	2.21	2.27	2.27	-1.30%	35,040,590
Aug 18, 2026	2.31	2.31	2.27	2.30	2.30	0.44%	24,464,130
Aug 17, 2026	2.25	2.31	2.17	2.29	2.29	2.23%	43,090,755
Aug 14, 2026	2.28	2.31	2.18	2.24	2.24	-1.75%	30,146,860
Aug 13, 2026	2.31	2.35	2.27	2.28	2.28	-1.30%	41,547,548
Aug 12, 2026	2.28	2.36	2.22	2.31	2.31	0.43%	55,187,997
Aug 11, 2026	2.18	2.33	2.15	2.30	2.30	5.50%	53,329,525
Aug 10, 2026	2.11	2.20	2.08	2.18	2.18	2.83%	31,506,672
Aug 7, 2026	2.12	2.13	2.02	2.12	2.12	-	43,889,281