Rongan Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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