Indicators

Rumbleon Inc (NQ: RMBL )

5.910 +0.110 (+1.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.490	8.600	7.220	7.950	309,300	+0.45(+6.00%)
May 28, 2020	7.380	7.950	7.110	7.500	179,221	+0.09(+1.21%)
May 27, 2020	7.650	7.800	7.110	7.410	148,723	-0.14(-1.85%)
May 26, 2020	7.500	8.500	6.750	7.550	452,885	+0.02(+0.27%)
May 22, 2020	8.200	8.320	7.200	7.530	215,600	-0.42(-5.28%)
May 21, 2020	8.250	9.000	7.560	7.950	379,345	-1.30(-14.05%)
May 20, 2020	9.160	14.82	8.000	9.250	2,163,198	-0.41(-4.24%)
May 19, 2020	9.740	10.38	9.200	9.660	529,976	-1.69(-14.86%)
May 18, 2020	10.60	11.35	10.00	11.35	330,438	+0.95(+9.10%)
May 15, 2020	9.600	10.60	8.600	10.40	416,425	+0.60(+6.08%)
May 14, 2020	10.27	10.98	9.216	9.804	430,960	-1.80(-15.48%)
May 13, 2020	8.400	12.18	8.020	11.60	1,551,521	+3.44(+42.09%)
May 12, 2020	8.394	8.930	7.800	8.164	232,084	+0.16(+2.05%)
May 11, 2020	8.600	8.600	7.800	8.000	195,525	-0.40(-4.76%)
May 08, 2020	10.20	10.40	8.380	8.400	370,745	-1.60(-16.00%)
May 07, 2020	14.00	15.80	9.400	10.00	2,190,360	-1.00(-9.09%)
May 06, 2020	8.400	13.20	7.600	11.00	2,161,128	+3.21(+41.13%)
May 05, 2020	7.900	8.600	7.400	7.794	174,168	-0.41(-4.95%)
May 04, 2020	7.000	9.600	6.400	8.200	368,782	+1.80(+28.12%)

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.