RONZAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 4.01409 | 0.00 | 0.00% | 4.01409 | 4.01409 | 4.01409 | 0 |
May 24 2024 | 4.01409 | 0.00 | -0.03% | 4.01502 | 4.0273 | 3.99807 | 0 |
May 23 2024 | 4.01513 | 0.04 | 0.89% | 3.98081 | 4.02011 | 3.97972 | 0 |
May 22 2024 | 3.97988 | 0.04 | 0.95% | 3.94203 | 3.9809 | 3.94198 | 0 |
May 21 2024 | 3.94244 | -0.02 | -0.59% | 3.96613 | 3.98353 | 3.93405 | 0 |
May 20 2024 | 3.96581 | -0.01 | -0.22% | 3.9715 | 3.99454 | 3.96038 | 0 |
May 19 2024 | 3.9746 | 0.00 | 0.06% | 3.97417 | 3.9746 | 3.97219 | 0 |
May 18 2024 | 3.97219 | 0.00 | 0.00% | 3.97219 | 3.97219 | 3.97219 | 0 |
May 17 2024 | 3.97219 | 0.00 | -0.02% | 3.97091 | 3.98692 | 3.9616 | 0 |
May 16 2024 | 3.9731 | -0.02 | -0.60% | 3.99774 | 4.00435 | 3.96744 | 0 |
May 15 2024 | 3.99698 | 0.00 | -0.04% | 3.9982 | 4.0054 | 3.98149 | 0 |
May 14 2024 | 3.99876 | 0.02 | 0.45% | 3.98035 | 4.00934 | 3.9775 | 0 |
May 13 2024 | 3.98072 | -0.01 | -0.16% | 3.98735 | 3.99102 | 3.97158 | 0 |
May 12 2024 | 3.98707 | -0.04 | -1.06% | 4.02745 | 4.02981 | 3.98707 | 0 |
May 11 2024 | 4.02981 | 0.00 | 0.00% | 4.02981 | 4.02981 | 4.02981 | 0 |
May 10 2024 | 4.02981 | 0.03 | 0.70% | 4.00224 | 4.02981 | 3.98249 | 0 |
May 09 2024 | 4.00187 | -0.01 | -0.23% | 4.0126 | 4.01826 | 3.9906 | 0 |
May 08 2024 | 4.01126 | 0.01 | 0.31% | 4.00101 | 4.03367 | 3.99755 | 0 |
May 07 2024 | 3.99904 | 0.00 | -0.09% | 4.0024 | 4.01646 | 3.98757 | 0 |
May 06 2024 | 4.00271 | -0.01 | -0.23% | 4.0112 | 4.01266 | 3.98533 | 0 |
May 05 2024 | 4.01186 | 0.01 | 0.16% | 4.0051 | 4.01315 | 3.99882 | 0 |
May 04 2024 | 4.00556 | 0.00 | 0.00% | 4.00556 | 4.00556 | 4.00556 | 0 |
May 03 2024 | 4.00556 | 0.01 | 0.14% | 3.99872 | 4.01603 | 3.98494 | 0 |
May 02 2024 | 4.0001 | 0.00 | 0.08% | 3.99811 | 4.01844 | 3.98566 | 0 |
May 01 2024 | 3.99688 | -0.03 | -0.79% | 4.02587 | 4.0281 | 3.99193 | 0 |
Apr 30 2024 | 4.02885 | 0.01 | 0.35% | 4.01513 | 4.04875 | 4.00819 | 0 |
Apr 29 2024 | 4.01478 | -0.01 | -0.33% | 4.04607 | 4.05034 | 4.00987 | 0 |
Apr 27 2024 | 4.02827 | 0.00 | 0.00% | 4.02827 | 4.02827 | 4.02827 | 0 |
Apr 26 2024 | 4.02827 | 0.00 | 0.00% | 4.02827 | 4.02827 | 4.02827 | 0 |
Apr 26 2024 | 4.02827 | -0.08 | -1.83% | 4.10294 | 4.11747 | 4.02652 | 0 |
Apr 25 2024 | 4.1035 | -0.03 | -0.78% | 4.1353 | 4.13846 | 4.07659 | 0 |
Apr 24 2024 | 4.13557 | 0.03 | 0.63% | 4.11068 | 4.13752 | 4.10185 | 0 |
Apr 23 2024 | 4.10947 | 0.00 | 0.01% | 4.10869 | 4.12983 | 4.09291 | 0 |
Apr 22 2024 | 4.10887 | 0.01 | 0.22% | 4.10096 | 4.11103 | 4.08274 | 0 |
Apr 21 2024 | 4.09975 | -0.04 | -0.89% | 4.14101 | 4.14101 | 4.09896 | 0 |
Apr 20 2024 | 4.13649 | 0.00 | 0.00% | 4.13649 | 4.13649 | 4.13649 | 0 |
Apr 19 2024 | 4.13649 | 0.04 | 0.89% | 4.1008 | 4.14608 | 4.08187 | 0 |
Apr 18 2024 | 4.10003 | 0.03 | 0.69% | 4.07577 | 4.11697 | 4.06645 | 0 |
Apr 17 2024 | 4.07206 | 0.01 | 0.23% | 4.06478 | 4.08497 | 4.04897 | 0 |
Apr 16 2024 | 4.06291 | 0.01 | 0.20% | 4.0538 | 4.07823 | 4.05302 | 0 |
Apr 15 2024 | 4.05463 | 0.02 | 0.42% | 4.0373 | 4.0711 | 4.02929 | 0 |
Apr 14 2024 | 4.0375 | 0.00 | 0.03% | 4.01116 | 4.03923 | 4.01116 | 0 |
Apr 13 2024 | 4.03622 | 0.00 | 0.00% | 4.03622 | 4.03622 | 4.03622 | 0 |
Apr 12 2024 | 4.03622 | 0.00 | -0.06% | 4.03847 | 4.05693 | 4.00831 | 0 |
Apr 11 2024 | 4.03878 | -0.02 | -0.58% | 4.06174 | 4.07132 | 4.03267 | 0 |
Apr 10 2024 | 4.06241 | 0.03 | 0.71% | 4.03351 | 4.06815 | 4.014 | 0 |
Apr 09 2024 | 4.03361 | -0.04 | -1.03% | 4.07565 | 4.0741 | 4.02901 | 0 |
Apr 08 2024 | 4.07539 | -0.01 | -0.14% | 4.08094 | 4.08245 | 4.04215 | 0 |
Apr 07 2024 | 4.08103 | 0.00 | 0.05% | 4.072 | 4.08135 | 4.07047 | 0 |
Apr 06 2024 | 4.07886 | 0.00 | 0.00% | 4.07886 | 4.07886 | 4.07886 | 0 |
Apr 05 2024 | 4.07886 | 0.00 | 0.02% | 4.07855 | 4.08838 | 4.05369 | 0 |
Apr 04 2024 | 4.07793 | 0.01 | 0.16% | 4.07168 | 4.09055 | 4.05716 | 0 |
Apr 03 2024 | 4.07158 | 0.00 | 0.09% | 4.0681 | 4.08674 | 4.04661 | 0 |
Apr 02 2024 | 4.06784 | -0.03 | -0.63% | 4.09551 | 4.0916 | 4.06144 | 0 |
Apr 01 2024 | 4.09348 | 0.00 | -0.02% | 4.09456 | 4.11719 | 4.07999 | 0 |
Mar 31 2024 | 4.09422 | -0.03 | -0.71% | 4.12369 | 4.12678 | 4.09244 | 0 |
Mar 30 2024 | 4.12369 | 0.07 | 1.77% | 4.12369 | 4.12369 | 4.05192 | 0 |
Mar 29 2024 | 4.05192 | -0.06 | -1.43% | 4.11059 | 4.1125 | 4.05113 | 0 |
Mar 28 2024 | 4.1105 | -0.01 | -0.16% | 4.11682 | 4.14076 | 4.10253 | 0 |
Mar 27 2024 | 4.117 | -0.02 | -0.45% | 4.13561 | 4.14121 | 4.10628 | 0 |
Mar 26 2024 | 4.13548 | 0.02 | 0.38% | 4.11958 | 4.1435 | 4.11259 | 0 |
Mar 25 2024 | 4.11967 | -0.02 | -0.38% | 4.12812 | 4.13905 | 4.09965 | 0 |
Mar 24 2024 | 4.13529 | 0.01 | 0.33% | 4.1302 | 4.13529 | 4.12182 | 0 |
Mar 23 2024 | 4.12182 | 0.00 | 0.00% | 4.12182 | 4.12182 | 4.12182 | 0 |
Mar 22 2024 | 4.12182 | 0.01 | 0.20% | 4.11336 | 4.14569 | 4.11884 | 0 |
Mar 21 2024 | 4.11373 | 0.00 | 0.07% | 4.10904 | 4.12241 | 4.09855 | 0 |
Mar 20 2024 | 4.11081 | -0.02 | -0.55% | 4.13389 | 4.1443 | 4.09046 | 0 |
Mar 19 2024 | 4.13364 | -0.01 | -0.30% | 4.14604 | 4.15741 | 4.1261 | 0 |
Mar 18 2024 | 4.14608 | 0.04 | 0.86% | 4.10874 | 4.15864 | 4.10624 | 0 |
Mar 17 2024 | 4.11066 | 0.00 | -0.05% | 4.11947 | 4.11947 | 4.11066 | 0 |
Mar 16 2024 | 4.11283 | 0.00 | 0.00% | 4.11283 | 4.11283 | 4.11283 | 0 |
Mar 15 2024 | 4.11283 | 0.01 | 0.26% | 4.10293 | 4.11359 | 4.08624 | 0 |
Mar 14 2024 | 4.1021 | 0.01 | 0.23% | 4.09321 | 4.13938 | 4.08503 | 0 |
Mar 13 2024 | 4.09282 | -0.01 | -0.35% | 4.10685 | 4.1222 | 4.06964 | 0 |
Mar 12 2024 | 4.1072 | 0.00 | -0.03% | 4.10752 | 4.12014 | 4.08422 | 0 |
Mar 11 2024 | 4.10848 | -0.02 | -0.39% | 4.13693 | 4.13975 | 4.09709 | 0 |
Mar 10 2024 | 4.12449 | 0.00 | 0.00% | 4.12449 | 4.12449 | 4.12449 | 0 |
Mar 09 2024 | 4.12449 | 0.00 | 0.00% | 4.12449 | 4.12449 | 4.12449 | 0 |
Mar 08 2024 | 4.12449 | 0.01 | 0.18% | 4.11652 | 4.13344 | 4.09621 | 0 |
Mar 07 2024 | 4.11706 | -0.01 | -0.17% | 4.12522 | 4.13558 | 4.10014 | 0 |
Mar 06 2024 | 4.12422 | 0.00 | 0.05% | 4.14285 | 4.14234 | 4.11974 | 0 |
Mar 05 2024 | 4.12219 | -0.04 | -0.89% | 4.16101 | 4.16817 | 4.08974 | 0 |
Mar 04 2024 | 4.15927 | -0.01 | -0.17% | 4.16922 | 4.17539 | 4.14437 | 0 |
Mar 03 2024 | 4.16622 | 0.00 | -0.05% | 4.16677 | 4.16822 | 4.16622 | 0 |
Mar 02 2024 | 4.16822 | 0.00 | 0.00% | 4.16822 | 4.16822 | 4.16822 | 0 |
Mar 01 2024 | 4.16822 | -0.02 | -0.36% | 4.18402 | 4.1861 | 4.15743 | 0 |
Feb 29 2024 | 4.18322 | -0.02 | -0.55% | 4.20638 | 4.21149 | 4.15405 | 0 |
Feb 28 2024 | 4.2063 | 0.04 | 0.98% | 4.16786 | 4.21433 | 4.17021 | 0 |
Feb 27 2024 | 4.16561 | -0.04 | -0.96% | 4.21112 | 4.21321 | 4.14925 | 0 |
Feb 26 2024 | 4.20602 | 0.04 | 0.86% | 4.20057 | 4.2219 | 4.17392 | 0 |
Feb 25 2024 | 4.17021 | 0.00 | 0.00% | 4.17021 | 4.17021 | 4.17021 | 0 |
Feb 24 2024 | 4.17021 | 0.00 | 0.00% | 4.17021 | 4.17021 | 4.17021 | 0 |