Indicators

Rumbleon Inc (NQ: RMBL )

5.860 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.51	34.67	33.16	33.68	33,940	-0.32(-0.94%)
Nov 27, 2020	35.00	35.52	33.54	34.00	37,500	+0.04(+0.12%)
Nov 25, 2020	32.15	34.44	31.83	33.96	51,600	+2.00(+6.26%)
Nov 24, 2020	34.15	34.75	31.62	31.96	72,598	-2.19(-6.41%)
Nov 23, 2020	34.71	35.16	34.00	34.15	97,997	-0.63(-1.81%)
Nov 20, 2020	34.38	34.99	34.22	34.78	25,000	+0.09(+0.26%)
Nov 19, 2020	34.03	35.29	34.01	34.69	36,883	+0.51(+1.49%)
Nov 18, 2020	35.45	35.59	34.03	34.18	109,370	-0.85(-2.43%)
Nov 17, 2020	34.52	35.95	34.09	35.03	101,760	-0.23(-0.65%)
Nov 16, 2020	34.99	36.70	33.20	35.26	97,178	+0.99(+2.89%)
Nov 13, 2020	37.30	38.66	33.01	34.27	110,100	-2.26(-6.19%)
Nov 12, 2020	38.36	39.61	36.51	36.53	73,575	-1.77(-4.62%)
Nov 11, 2020	39.98	41.63	38.01	38.30	69,216	-0.82(-2.10%)
Nov 10, 2020	42.25	43.98	36.39	39.12	188,710	+0.37(+0.95%)
Nov 09, 2020	44.65	44.75	38.54	38.75	130,766	-4.57(-10.55%)
Nov 06, 2020	43.76	46.90	42.41	43.32	149,800	-0.78(-1.77%)
Nov 05, 2020	39.97	44.92	39.97	44.10	167,080	+4.28(+10.75%)
Nov 04, 2020	40.40	40.40	39.24	39.82	33,852	+0.75(+1.92%)
Nov 03, 2020	39.39	40.65	39.03	39.07	41,973	-0.03(-0.08%)

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.