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

Rumbleon Inc (NQ: RMBL )

6.150 +0.360 (+6.22%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 13, 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 (%)
Jul 31, 2023 10.25 10.68 10.20 10.27 230,631 -0.19(-1.82%)
Jul 28, 2023 10.27 10.56 9.910 10.46 199,644 +0.19(+1.85%)
Jul 27, 2023 10.98 10.98 10.15 10.27 236,327 -0.19(-1.82%)
Jul 26, 2023 9.980 10.84 9.970 10.46 392,418 +1.06(+11.28%)
Jul 25, 2023 9.190 9.530 8.710 9.400 162,960 +0.18(+1.95%)
Jul 24, 2023 9.480 9.480 9.120 9.220 241,568 -0.18(-1.91%)
Jul 21, 2023 9.720 9.720 9.287 9.400 97,326 -0.25(-2.59%)
Jul 20, 2023 10.00 10.11 9.600 9.650 107,770 -0.42(-4.17%)
Jul 19, 2023 9.920 10.61 9.730 10.07 201,369 +0.30(+3.07%)
Jul 18, 2023 10.61 10.61 9.732 9.770 183,918 -0.66(-6.33%)
Jul 17, 2023 10.18 10.47 10.00 10.43 170,829 +0.33(+3.27%)
Jul 14, 2023 10.19 10.67 9.820 10.10 196,222 +0.07(+0.70%)
Jul 13, 2023 10.89 11.04 10.03 10.03 257,544 -0.83(-7.64%)
Jul 12, 2023 11.17 11.17 10.42 10.86 152,995 -0.05(-0.46%)
Jul 11, 2023 10.77 11.01 10.64 10.91 176,768 +0.20(+1.87%)
Jul 10, 2023 11.03 11.05 10.67 10.71 153,406 -0.31(-2.81%)
Jul 07, 2023 11.03 11.54 10.95 11.02 104,242 -0.01(-0.09%)
Jul 06, 2023 10.99 11.26 10.73 11.03 106,418 -0.15(-1.34%)
Jul 05, 2023 12.45 12.45 11.11 11.18 168,667 -0.99(-8.13%)
Jul 03, 2023 12.50 12.50 11.89 12.17 87,277 -0.19(-1.54%)
Jun 30, 2023 12.40 12.58 11.76 12.36 145,445 +0.20(+1.64%)
Jun 29, 2023 12.74 12.85 11.98 12.16 187,971 -0.47(-3.72%)
Jun 28, 2023 11.47 12.67 11.38 12.63 294,719 +1.27(+11.18%)
Jun 27, 2023 9.900 11.80 9.900 11.36 456,932 +1.43(+14.40%)
Jun 26, 2023 10.70 10.85 9.900 9.930 306,943 -0.96(-8.82%)
Jun 23, 2023 10.84 11.41 10.68 10.89 1,476,007 -0.05(-0.46%)
Jun 22, 2023 11.79 12.40 10.90 10.94 310,757 -0.45(-3.91%)
Jun 21, 2023 11.00 11.54 9.850 11.38 369,550 +0.33(+3.03%)
Jun 20, 2023 9.860 11.10 9.600 11.05 445,877 +0.71(+6.87%)
Jun 16, 2023 9.330 10.55 9.160 10.34 586,878 +0.45(+4.55%)
Jun 15, 2023 10.59 10.67 9.780 9.890 212,113 -0.82(-7.66%)
Jun 14, 2023 11.23 11.55 10.55 10.71 155,151 -0.50(-4.46%)
Jun 13, 2023 11.63 12.18 11.14 11.21 243,982 -0.53(-4.51%)
Jun 12, 2023 12.01 12.44 11.71 11.74 190,960 -0.24(-2.00%)
Jun 09, 2023 12.18 12.26 11.51 11.98 137,174 -0.13(-1.07%)
Jun 08, 2023 12.46 12.54 11.86 12.11 149,722 -0.41(-3.27%)
Jun 07, 2023 12.48 13.52 12.31 12.52 253,013 +0.27(+2.20%)
Jun 06, 2023 12.55 12.65 10.88 12.25 307,003 -0.59(-4.60%)
Jun 05, 2023 12.61 13.08 12.32 12.84 286,592 +0.62(+5.07%)
Jun 02, 2023 11.37 12.35 11.01 12.22 304,809 +1.25(+11.39%)
Jun 01, 2023 10.93 11.33 10.52 10.97 119,816 +0.05(+0.46%)
May 31, 2023 11.40 11.40 10.45 10.92 197,543 -0.49(-4.29%)
May 30, 2023 11.29 12.44 10.91 11.41 299,413 +0.70(+6.54%)
May 26, 2023 9.980 11.26 9.870 10.71 178,520 +0.73(+7.31%)
May 25, 2023 10.00 10.32 9.580 9.980 111,958 -0.15(-1.48%)
May 24, 2023 10.42 10.42 9.508 10.13 199,314 -0.29(-2.78%)
May 23, 2023 11.10 11.77 10.24 10.42 304,445 -0.62(-5.62%)
May 22, 2023 10.29 11.40 10.23 11.04 311,389 +0.95(+9.42%)
May 19, 2023 9.230 10.42 8.865 10.09 248,743 +0.96(+10.51%)
May 18, 2023 8.640 9.640 8.415 9.130 134,020 +0.43(+4.94%)
May 17, 2023 8.750 8.980 8.240 8.700 114,078 -0.15(-1.69%)
May 16, 2023 9.310 9.430 8.810 8.850 139,386 -0.41(-4.43%)
May 15, 2023 9.150 9.500 8.950 9.260 209,271 +0.45(+5.11%)
May 12, 2023 9.110 9.625 8.620 8.810 148,177 -0.23(-2.54%)
May 11, 2023 9.240 9.750 8.750 9.040 276,191 -0.15(-1.63%)
May 10, 2023 8.260 9.680 8.150 9.190 630,913 +1.74(+23.36%)
May 09, 2023 7.960 7.960 7.330 7.450 137,198 -0.52(-6.52%)
May 08, 2023 7.450 8.065 7.320 7.970 87,279 +0.65(+8.88%)
May 05, 2023 6.790 7.416 6.520 7.320 108,935 +0.60(+8.93%)
May 04, 2023 6.770 6.850 6.421 6.720 77,550 -0.11(-1.61%)
May 03, 2023 6.720 7.080 6.630 6.830 84,402 +0.06(+0.89%)
May 02, 2023 6.940 6.940 6.530 6.770 149,174 -0.19(-2.73%)
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.