Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RumbleOn, Inc. - Class B Common Stock (NQ: RMBL )

5.840 +0.190 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 5.650 6.000 5.470 5.840 71,877 +0.19(+3.36%)
Dec 24, 2024 5.410 5.690 5.270 5.650 63,270 +0.43(+8.24%)
Dec 23, 2024 5.180 5.340 5.000 5.220 145,414 +0.03(+0.58%)
Dec 20, 2024 4.820 5.530 4.820 5.190 388,198 +0.16(+3.18%)
Dec 19, 2024 5.150 5.410 5.010 5.030 99,217 +0.00(+0.00%)
Dec 18, 2024 5.640 5.820 5.020 5.030 174,303 -0.60(-10.66%)
Dec 17, 2024 5.360 5.660 5.300 5.630 110,065 +0.10(+1.90%)
Dec 16, 2024 5.690 5.940 5.520 5.525 117,682 -0.23(-4.00%)
Dec 13, 2024 6.420 6.440 5.650 5.755 237,475 -0.54(-8.51%)
Dec 12, 2024 6.470 6.563 6.010 6.290 89,537 -0.21(-3.23%)
Dec 11, 2024 6.650 6.650 6.280 6.500 115,850 -0.07(-1.07%)
Dec 10, 2024 6.710 6.948 6.520 6.570 115,562 -0.12(-1.79%)
Dec 09, 2024 6.300 6.836 6.300 6.690 79,426 +0.33(+5.19%)
Dec 06, 2024 6.620 6.670 6.280 6.360 69,238 -0.14(-2.15%)
Dec 05, 2024 6.350 6.670 6.020 6.500 101,370 +0.05(+0.78%)
Dec 04, 2024 6.210 6.640 6.210 6.450 113,977 +0.09(+1.42%)
Dec 03, 2024 6.260 6.620 6.040 6.360 225,068 -0.03(-0.47%)
Dec 02, 2024 6.900 6.900 6.120 6.390 143,835 -0.44(-6.44%)
Nov 29, 2024 6.690 6.940 6.540 6.830 94,546 -0.17(-2.43%)
Nov 27, 2024 6.270 7.060 6.081 7.000 295,398 +0.73(+11.64%)
Nov 26, 2024 5.690 6.320 5.450 6.270 82,568 +0.59(+10.39%)
Nov 25, 2024 6.150 6.150 5.640 5.680 213,490 -0.65(-10.27%)
Nov 22, 2024 6.210 6.390 5.920 6.330 301,130 +0.12(+1.93%)
Nov 21, 2024 6.250 6.370 6.020 6.210 134,661 +0.01(+0.16%)
Nov 20, 2024 6.100 6.500 5.895 6.200 319,357 +0.10(+1.64%)
Nov 19, 2024 5.780 6.135 5.730 6.100 170,875 +0.25(+4.27%)
Nov 18, 2024 5.270 5.985 5.270 5.850 447,704 +0.36(+6.56%)
Nov 15, 2024 5.270 5.690 4.980 5.490 114,390 +0.26(+4.97%)
Nov 14, 2024 5.090 5.270 4.820 5.230 97,051 +0.08(+1.45%)
Nov 13, 2024 4.990 5.270 4.870 5.155 109,820 +0.20(+3.93%)
Nov 12, 2024 5.480 5.480 4.620 4.960 205,859 -0.72(-12.68%)
Nov 11, 2024 5.900 5.950 5.420 5.680 83,481 -0.05(-0.87%)
Nov 08, 2024 5.490 5.770 5.470 5.730 61,766 +0.18(+3.24%)
Nov 07, 2024 5.630 5.826 5.460 5.550 65,703 -0.09(-1.60%)
Nov 06, 2024 5.250 6.000 5.250 5.640 177,882 +0.46(+8.88%)
Nov 05, 2024 4.970 5.250 4.970 5.180 84,092 +0.21(+4.23%)
Nov 04, 2024 5.160 5.285 4.960 4.970 95,263 -0.19(-3.68%)
Nov 01, 2024 5.100 5.220 5.023 5.160 28,546 +0.12(+2.38%)
Oct 31, 2024 5.350 5.460 5.040 5.040 63,713 -0.28(-5.26%)
Oct 30, 2024 5.300 5.490 5.190 5.320 72,884 +0.00(+0.00%)
Oct 29, 2024 5.330 5.600 5.200 5.320 71,647 -0.10(-1.94%)
Oct 28, 2024 5.240 5.600 5.135 5.425 113,626 +0.26(+5.14%)
Oct 25, 2024 5.030 5.250 4.870 5.160 59,355 +0.17(+3.41%)
Oct 24, 2024 5.083 5.083 4.905 4.990 34,240 +0.07(+1.42%)
Oct 23, 2024 4.890 5.026 4.640 4.920 116,478 +0.03(+0.61%)
Oct 22, 2024 5.020 5.080 4.855 4.890 37,311 -0.12(-2.40%)
Oct 21, 2024 5.220 5.260 4.890 5.010 44,962 -0.21(-4.02%)
Oct 18, 2024 5.320 5.350 5.110 5.220 65,798 -0.10(-1.88%)
Oct 17, 2024 5.650 5.650 5.200 5.320 54,609 -0.37(-6.50%)
Oct 16, 2024 5.750 6.030 5.601 5.690 146,607 -0.10(-1.73%)
Oct 15, 2024 5.120 5.980 5.120 5.790 306,304 +0.61(+11.78%)
Oct 14, 2024 5.170 5.310 5.105 5.180 70,607 +0.04(+0.78%)
Oct 11, 2024 4.690 5.179 4.610 5.140 90,575 +0.42(+8.90%)
Oct 10, 2024 4.760 4.820 4.590 4.720 38,283 -0.11(-2.28%)
Oct 09, 2024 4.745 4.850 4.745 4.830 21,063 -0.04(-0.82%)
Oct 08, 2024 4.810 4.970 4.685 4.870 36,655 +0.02(+0.41%)
Oct 07, 2024 4.960 5.126 4.688 4.850 47,681 -0.11(-2.22%)
Oct 04, 2024 4.600 5.180 4.600 4.960 280,637 +0.21(+4.42%)
Oct 03, 2024 4.300 4.770 4.100 4.750 138,451 +0.44(+10.21%)
Oct 02, 2024 4.570 4.570 4.300 4.310 35,692 -0.24(-5.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.