Skip to main content

Rumbleon Inc (NQ: RMBL )

7.120 +0.100 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 7.000 7.241 7.000 7.120 52,863 +0.10(+1.42%)
Feb 21, 2024 7.570 7.570 7.000 7.020 68,729 -0.54(-7.14%)
Feb 20, 2024 7.410 7.710 7.080 7.560 170,675 +0.28(+3.85%)
Feb 16, 2024 7.290 7.700 7.165 7.280 162,449 -0.06(-0.82%)
Feb 15, 2024 7.020 7.370 7.000 7.340 153,237 +0.33(+4.71%)
Feb 14, 2024 6.720 7.020 6.650 7.010 95,500 +0.32(+4.78%)
Feb 13, 2024 6.530 6.740 6.300 6.690 172,025 -0.04(-0.59%)
Feb 12, 2024 6.480 7.120 6.480 6.730 211,876 +0.25(+3.86%)
Feb 09, 2024 6.460 6.590 6.415 6.480 113,697 +0.04(+0.62%)
Feb 08, 2024 6.530 6.555 6.156 6.440 139,607 +0.04(+0.63%)
Feb 07, 2024 6.870 6.870 6.380 6.400 123,807 -0.51(-7.38%)
Feb 06, 2024 6.430 6.960 6.372 6.910 209,666 +0.44(+6.80%)
Feb 05, 2024 6.750 6.750 6.370 6.470 133,403 -0.36(-5.27%)
Feb 02, 2024 6.680 6.920 6.560 6.830 75,478 +0.05(+0.74%)
Feb 01, 2024 6.760 6.860 6.430 6.780 112,649 +0.11(+1.65%)
Jan 31, 2024 6.830 7.140 6.640 6.670 149,218 -0.21(-3.05%)
Jan 30, 2024 7.300 7.300 6.855 6.880 85,615 -0.42(-5.75%)
Jan 29, 2024 7.430 7.430 7.173 7.300 113,829 -0.07(-0.95%)
Jan 26, 2024 7.400 7.500 7.200 7.370 111,401 +0.01(+0.14%)
Jan 25, 2024 7.320 7.500 7.160 7.360 74,558 +0.07(+0.96%)
Jan 24, 2024 7.630 7.680 7.200 7.290 71,627 -0.14(-1.88%)
Jan 23, 2024 7.570 7.705 7.380 7.430 98,205 +0.02(+0.27%)
Jan 22, 2024 6.890 7.410 6.890 7.410 150,585 +0.52(+7.55%)
Jan 19, 2024 6.900 6.940 6.495 6.890 122,121 +0.19(+2.84%)
Jan 18, 2024 6.650 6.735 6.380 6.700 138,510 +0.17(+2.60%)
Jan 17, 2024 6.420 6.650 6.233 6.530 150,819 -0.04(-0.61%)
Jan 16, 2024 6.660 6.680 6.130 6.570 141,752 -0.11(-1.65%)
Jan 12, 2024 6.940 7.050 6.330 6.680 275,975 -0.28(-4.02%)
Jan 11, 2024 7.480 7.530 6.930 6.960 111,132 -0.39(-5.31%)
Jan 10, 2024 7.670 7.700 7.140 7.350 141,608 -0.38(-4.92%)
Jan 09, 2024 7.710 7.835 7.540 7.730 96,720 -0.12(-1.53%)
Jan 08, 2024 7.990 8.305 7.800 7.850 188,469 -0.28(-3.44%)
Jan 05, 2024 7.800 8.190 7.680 8.130 119,401 +0.18(+2.26%)
Jan 04, 2024 7.550 8.130 7.445 7.950 215,791 +0.47(+6.28%)
Jan 03, 2024 7.610 7.610 7.280 7.480 131,017 -0.25(-3.23%)
Jan 02, 2024 8.010 8.100 7.680 7.730 145,503 -0.41(-5.04%)
Dec 29, 2023 8.010 8.240 7.945 8.140 182,775 +0.07(+0.87%)
Dec 28, 2023 7.940 8.205 7.940 8.070 155,747 +0.01(+0.12%)
Dec 27, 2023 8.180 8.310 7.625 8.060 293,688 -0.22(-2.66%)
Dec 26, 2023 8.470 8.510 8.232 8.280 160,754 -0.20(-2.36%)
Dec 22, 2023 8.600 8.835 8.441 8.480 165,083 -0.02(-0.24%)
Dec 21, 2023 7.870 8.590 7.870 8.500 230,713 +0.64(+8.14%)
Dec 20, 2023 8.580 8.780 7.810 7.860 474,724 -0.67(-7.85%)
Dec 19, 2023 8.030 8.610 8.010 8.530 351,654 +0.55(+6.89%)
Dec 18, 2023 8.000 8.301 7.760 7.980 556,990 +0.19(+2.44%)
Dec 15, 2023 7.280 8.200 7.155 7.790 1,165,915 +0.47(+6.42%)
Dec 14, 2023 6.410 7.390 6.320 7.320 554,491 +1.02(+16.19%)
Dec 13, 2023 6.000 6.670 5.700 6.300 1,020,419 +0.45(+7.69%)
Dec 12, 2023 5.400 5.930 5.390 5.850 466,246 +0.34(+6.17%)
Dec 11, 2023 5.470 5.710 5.285 5.510 509,064 +0.03(+0.55%)
Dec 08, 2023 5.480 5.610 5.344 5.480 281,986 +0.06(+1.11%)
Dec 07, 2023 5.710 5.710 5.300 5.420 217,004 -0.29(-5.08%)
Dec 06, 2023 5.630 5.835 5.535 5.710 350,107 +0.10(+1.78%)
Dec 05, 2023 5.610 5.640 5.450 5.610 283,089 -0.11(-1.92%)
Dec 04, 2023 5.990 6.150 5.655 5.720 334,148 -0.31(-5.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.