Skip to main content

Rumbleon Inc (NQ: RMBL )

4.455 -0.525 (-10.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.960 4.960 4.325 4.455 347,807 -0.53(-10.54%)
Jun 20, 2024 5.140 5.150 4.820 4.980 302,486 -0.19(-3.68%)
Jun 18, 2024 5.270 5.290 5.070 5.170 184,163 -0.08(-1.52%)
Jun 17, 2024 5.200 5.310 5.050 5.250 139,567 +0.07(+1.35%)
Jun 14, 2024 5.340 5.410 5.000 5.180 219,550 -0.22(-4.07%)
Jun 13, 2024 5.590 5.650 5.280 5.400 71,541 -0.15(-2.70%)
Jun 12, 2024 5.540 5.740 5.400 5.550 128,771 +0.25(+4.72%)
Jun 11, 2024 5.390 5.400 5.160 5.300 72,884 -0.12(-2.21%)
Jun 10, 2024 5.480 5.544 5.225 5.420 100,959 -0.11(-1.99%)
Jun 07, 2024 5.490 5.750 5.480 5.530 103,549 -0.12(-2.12%)
Jun 06, 2024 5.870 5.880 5.510 5.650 66,637 -0.18(-3.09%)
Jun 05, 2024 5.510 5.870 5.500 5.830 90,305 +0.33(+6.00%)
Jun 04, 2024 5.610 5.655 5.460 5.500 51,071 -0.16(-2.83%)
Jun 03, 2024 5.820 5.840 5.620 5.660 69,904 -0.06(-1.05%)
May 31, 2024 5.730 5.960 5.490 5.720 75,959 +0.08(+1.42%)
May 30, 2024 5.630 5.750 5.450 5.640 78,841 +0.08(+1.44%)
May 29, 2024 5.500 5.610 5.380 5.560 110,861 -0.02(-0.36%)
May 28, 2024 5.920 6.020 5.570 5.580 133,303 -0.33(-5.58%)
May 24, 2024 5.820 6.067 5.800 5.910 78,766 +0.11(+1.90%)
May 23, 2024 5.860 6.020 5.730 5.800 90,488 -0.06(-1.02%)
May 22, 2024 6.150 6.315 5.860 5.860 100,912 -0.41(-6.54%)
May 21, 2024 6.000 6.340 6.000 6.270 74,564 +0.19(+3.12%)
May 20, 2024 6.420 6.485 6.070 6.080 60,670 -0.34(-5.30%)
May 17, 2024 6.460 6.590 6.310 6.420 67,929 -0.13(-1.98%)
May 16, 2024 6.590 6.700 6.460 6.550 58,334 +0.04(+0.61%)
May 15, 2024 6.350 6.690 6.210 6.510 102,312 +0.15(+2.36%)
May 14, 2024 6.060 6.420 6.060 6.360 135,439 +0.27(+4.43%)
May 13, 2024 5.770 6.250 5.770 6.090 112,861 +0.30(+5.18%)
May 10, 2024 6.130 6.368 5.690 5.790 124,896 -0.38(-6.16%)
May 09, 2024 5.520 6.265 5.460 6.170 237,831 +0.72(+13.21%)
May 08, 2024 5.120 5.520 5.118 5.450 193,999 +0.56(+11.45%)
May 07, 2024 5.130 5.190 4.870 4.890 139,727 -0.25(-4.86%)
May 06, 2024 5.320 5.390 5.140 5.140 116,569 -0.07(-1.34%)
May 03, 2024 5.150 5.390 5.150 5.210 106,061 +0.21(+4.20%)
May 02, 2024 5.160 5.193 4.970 5.000 81,232 -0.04(-0.79%)
May 01, 2024 5.200 5.380 4.915 5.040 150,406 -0.12(-2.33%)
Apr 30, 2024 5.350 5.410 5.100 5.160 121,676 -0.26(-4.80%)
Apr 29, 2024 4.850 5.425 4.850 5.420 185,116 +0.54(+11.07%)
Apr 26, 2024 5.020 5.200 4.880 4.880 127,835 -0.08(-1.61%)
Apr 25, 2024 5.010 5.060 4.820 4.960 201,458 -0.16(-3.13%)
Apr 24, 2024 5.050 5.200 4.930 5.120 234,075 +0.10(+1.99%)
Apr 23, 2024 5.110 5.435 4.920 5.020 164,571 -0.14(-2.71%)
Apr 22, 2024 5.130 5.290 4.975 5.160 112,105 +0.01(+0.19%)
Apr 19, 2024 5.190 5.270 5.110 5.150 82,795 -0.04(-0.77%)
Apr 18, 2024 5.380 5.490 5.134 5.190 140,196 -0.12(-2.26%)
Apr 17, 2024 5.660 5.750 5.300 5.310 56,313 -0.25(-4.50%)
Apr 16, 2024 5.445 5.720 5.405 5.560 91,401 +0.08(+1.46%)
Apr 15, 2024 5.650 5.770 5.380 5.480 147,530 -0.17(-3.01%)
Apr 12, 2024 5.860 5.860 5.540 5.650 105,660 -0.24(-4.07%)
Apr 11, 2024 5.790 5.943 5.730 5.890 75,668 +0.06(+1.03%)
Apr 10, 2024 5.770 5.920 5.680 5.830 89,972 -0.09(-1.52%)
Apr 09, 2024 5.860 5.970 5.710 5.920 96,649 +0.06(+1.02%)
Apr 08, 2024 5.880 6.015 5.760 5.860 136,866 -0.05(-0.85%)
Apr 05, 2024 6.100 6.180 5.910 5.910 67,347 -0.08(-1.34%)
Apr 04, 2024 6.060 6.320 5.940 5.990 64,218 -0.07(-1.16%)
Apr 03, 2024 6.120 6.330 6.010 6.060 74,434 -0.15(-2.42%)
Apr 02, 2024 6.050 6.210 5.940 6.210 127,025 -0.03(-0.48%)
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.