Rongan Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	2.12	2.19	2.09	2.12	2.12	-0.93%	36,373,700
Aug 5, 2026	2.07	2.15	2.06	2.14	2.14	2.88%	35,451,900
Aug 4, 2026	2.05	2.08	2.01	2.08	2.08	2.97%	41,191,169
Aug 3, 2026	1.97	2.04	1.96	2.02	2.02	2.54%	34,655,207
Jul 31, 2026	1.86	1.99	1.82	1.97	1.97	4.79%	54,183,600
Jul 30, 2026	1.86	1.93	1.84	1.88	1.88	-0.53%	61,437,900
Jul 29, 2026	1.88	1.97	1.83	1.89	1.89	2.16%	87,084,412
Jul 28, 2026	1.67	1.85	1.67	1.85	1.85	10.12%	71,679,496
Jul 27, 2026	1.64	1.68	1.63	1.68	1.68	1.82%	16,358,587
Jul 24, 2026	1.67	1.71	1.64	1.65	1.65	-1.79%	18,318,100
Jul 23, 2026	1.65	1.68	1.62	1.68	1.68	1.82%	22,362,900
Jul 22, 2026	1.64	1.66	1.62	1.65	1.65	-	22,552,700
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