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

Rumbleon Inc (NQ: RMBL )

5.790 -0.380 (-6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 6.130 6.368 5.690 5.790 123,896 -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%)
Apr 01, 2024 6.380 6.543 6.110 6.240 133,680 -0.22(-3.41%)
Mar 28, 2024 6.460 6.520 6.440 6.460 74,255 +0.05(+0.78%)
Mar 27, 2024 6.080 6.440 6.080 6.410 102,125 +0.32(+5.25%)
Mar 26, 2024 5.880 6.180 5.880 6.090 105,339 +0.16(+2.70%)
Mar 25, 2024 6.020 6.285 5.890 5.930 88,089 -0.11(-1.82%)
Mar 22, 2024 5.980 6.130 5.880 6.040 75,559 +0.05(+0.83%)
Mar 21, 2024 6.030 6.110 5.877 5.990 110,943 -0.03(-0.50%)
Mar 20, 2024 5.880 6.060 5.680 6.020 188,249 +0.12(+2.03%)
Mar 19, 2024 5.740 6.140 5.710 5.900 274,388 +0.19(+3.33%)
Mar 18, 2024 5.450 5.955 5.300 5.710 353,270 +0.43(+8.14%)
Mar 15, 2024 5.130 5.700 4.890 5.280 961,436 +0.28(+5.60%)
Mar 14, 2024 6.200 6.300 4.960 5.000 1,529,254 -2.10(-29.58%)
Mar 13, 2024 7.330 7.530 7.080 7.100 171,766 -0.21(-2.87%)
Mar 12, 2024 7.460 7.460 7.130 7.310 185,952 -0.23(-3.05%)
Mar 11, 2024 7.470 7.690 7.300 7.540 73,328 -0.04(-0.53%)
Mar 08, 2024 7.730 7.990 7.049 7.580 133,890 +0.00(+0.00%)
Mar 07, 2024 7.400 7.730 7.400 7.580 94,099 +0.27(+3.69%)
Mar 06, 2024 7.320 7.490 7.050 7.310 94,518 -0.01(-0.14%)
Mar 05, 2024 7.510 7.725 7.280 7.320 120,584 -0.32(-4.19%)
Mar 04, 2024 7.870 7.990 7.350 7.640 127,123 -0.23(-2.92%)
Mar 01, 2024 7.660 8.170 7.500 7.870 203,634 +0.28(+3.69%)
Feb 29, 2024 7.600 7.810 7.300 7.590 78,496 +0.07(+0.93%)
Feb 28, 2024 7.830 7.910 7.520 7.520 82,495 -0.39(-4.93%)
Feb 27, 2024 7.730 8.030 7.580 7.910 111,092 +0.36(+4.77%)
Feb 26, 2024 7.510 7.660 7.270 7.550 97,943 +0.09(+1.21%)
Feb 23, 2024 7.280 7.530 7.140 7.460 97,146 +0.34(+4.78%)
Feb 22, 2024 7.000 7.241 7.000 7.120 52,863 +0.10(+1.42%)
Feb 21, 2024 7.570 7.570 7.000 7.020 68,729 -0.54(-7.14%)
Feb 20, 2024 7.410 7.710 7.080 7.560 170,675 +0.28(+3.85%)
Feb 16, 2024 7.290 7.700 7.165 7.280 162,449 -0.06(-0.82%)
Feb 15, 2024 7.020 7.370 7.000 7.340 153,237 +0.33(+4.71%)
Feb 14, 2024 6.720 7.020 6.650 7.010 95,500 +0.32(+4.78%)
Feb 13, 2024 6.530 6.740 6.300 6.690 172,025 -0.04(-0.59%)
Feb 12, 2024 6.480 7.120 6.480 6.730 211,876 +0.25(+3.86%)
Feb 09, 2024 6.460 6.590 6.415 6.480 113,697 +0.04(+0.62%)
Feb 08, 2024 6.530 6.555 6.156 6.440 139,607 +0.04(+0.63%)
Feb 07, 2024 6.870 6.870 6.380 6.400 123,807 -0.51(-7.38%)
Feb 06, 2024 6.430 6.960 6.372 6.910 209,666 +0.44(+6.80%)
Feb 05, 2024 6.750 6.750 6.370 6.470 133,403 -0.36(-5.27%)
Feb 02, 2024 6.680 6.920 6.560 6.830 75,478 +0.05(+0.74%)
Feb 01, 2024 6.760 6.860 6.430 6.780 112,649 +0.11(+1.65%)
Jan 31, 2024 6.830 7.140 6.640 6.670 149,218 -0.21(-3.05%)
Jan 30, 2024 7.300 7.300 6.855 6.880 85,615 -0.42(-5.75%)
Jan 29, 2024 7.430 7.430 7.173 7.300 113,829 -0.07(-0.95%)
Jan 26, 2024 7.400 7.500 7.200 7.370 111,401 +0.01(+0.14%)
Jan 25, 2024 7.320 7.500 7.160 7.360 74,558 +0.07(+0.96%)
Jan 24, 2024 7.630 7.680 7.200 7.290 71,627 -0.14(-1.88%)
Jan 23, 2024 7.570 7.705 7.380 7.430 98,205 +0.02(+0.27%)
Jan 22, 2024 6.890 7.410 6.890 7.410 150,585 +0.52(+7.55%)
Jan 19, 2024 6.900 6.940 6.495 6.890 122,121 +0.19(+2.84%)
Jan 18, 2024 6.650 6.735 6.380 6.700 138,510 +0.17(+2.60%)
Jan 17, 2024 6.420 6.650 6.233 6.530 150,819 -0.04(-0.61%)
Jan 16, 2024 6.660 6.680 6.130 6.570 141,752 -0.11(-1.65%)
Jan 12, 2024 6.940 7.050 6.330 6.680 275,975 -0.28(-4.02%)
Jan 11, 2024 7.480 7.530 6.930 6.960 111,132 -0.39(-5.31%)
Jan 10, 2024 7.670 7.700 7.140 7.350 141,608 -0.38(-4.92%)
Jan 09, 2024 7.710 7.835 7.540 7.730 96,720 -0.12(-1.53%)
Jan 08, 2024 7.990 8.305 7.800 7.850 188,469 -0.28(-3.44%)
Jan 05, 2024 7.800 8.190 7.680 8.130 119,401 +0.18(+2.26%)
Jan 04, 2024 7.550 8.130 7.445 7.950 215,791 +0.47(+6.28%)
Jan 03, 2024 7.610 7.610 7.280 7.480 131,017 -0.25(-3.23%)
Jan 02, 2024 8.010 8.100 7.680 7.730 145,503 -0.41(-5.04%)
Dec 29, 2023 8.010 8.240 7.945 8.140 182,775 +0.07(+0.87%)
Dec 28, 2023 7.940 8.205 7.940 8.070 155,747 +0.01(+0.12%)
Dec 27, 2023 8.180 8.310 7.625 8.060 293,688 -0.22(-2.66%)
Dec 26, 2023 8.470 8.510 8.232 8.280 160,754 -0.20(-2.36%)
Dec 22, 2023 8.600 8.835 8.441 8.480 165,083 -0.02(-0.24%)
Dec 21, 2023 7.870 8.590 7.870 8.500 230,713 +0.64(+8.14%)
Dec 20, 2023 8.580 8.780 7.810 7.860 474,724 -0.67(-7.85%)
Dec 19, 2023 8.030 8.610 8.010 8.530 351,654 +0.55(+6.89%)
Dec 18, 2023 8.000 8.301 7.760 7.980 556,990 +0.19(+2.44%)
Dec 15, 2023 7.280 8.200 7.155 7.790 1,165,915 +0.47(+6.42%)
Dec 14, 2023 6.410 7.390 6.320 7.320 554,491 +1.02(+16.19%)
Dec 13, 2023 6.000 6.670 5.700 6.300 1,020,419 +0.45(+7.69%)
Dec 12, 2023 5.400 5.930 5.390 5.850 466,246 +0.34(+6.17%)
Dec 11, 2023 5.470 5.710 5.285 5.510 509,064 +0.03(+0.55%)
Dec 08, 2023 5.480 5.610 5.344 5.480 281,986 +0.06(+1.11%)
Dec 07, 2023 5.710 5.710 5.300 5.420 217,004 -0.29(-5.08%)
Dec 06, 2023 5.630 5.835 5.535 5.710 350,107 +0.10(+1.78%)
Dec 05, 2023 5.610 5.640 5.450 5.610 283,089 -0.11(-1.92%)
Dec 04, 2023 5.990 6.150 5.655 5.720 334,148 -0.31(-5.14%)
Dec 01, 2023 5.840 6.140 5.750 6.030 219,892 +0.18(+3.08%)
Nov 30, 2023 6.050 6.050 5.810 5.850 85,152 -0.20(-3.31%)
Nov 29, 2023 6.160 6.403 5.950 6.050 189,833 -0.07(-1.14%)
Nov 28, 2023 6.140 6.210 5.960 6.120 204,475 -0.06(-0.97%)
Nov 27, 2023 6.010 6.260 6.010 6.180 258,695 +0.05(+0.82%)
Nov 24, 2023 6.000 6.190 5.950 6.130 103,025 +0.10(+1.66%)
Nov 22, 2023 6.170 6.240 5.840 6.030 210,001 -0.17(-2.74%)
Nov 21, 2023 6.170 6.275 6.030 6.200 208,531 -0.05(-0.80%)
Nov 20, 2023 6.300 6.360 5.930 6.250 366,346 +0.02(+0.32%)
Nov 17, 2023 5.980 6.300 5.900 6.230 422,214 +0.36(+6.13%)
Nov 16, 2023 6.010 6.230 5.800 5.870 264,818 -0.16(-2.65%)
Nov 15, 2023 5.930 6.300 5.930 6.030 448,126 +0.17(+2.90%)
Nov 14, 2023 5.750 6.190 5.692 5.860 385,959 +0.24(+4.27%)
Nov 13, 2023 5.660 5.750 5.580 5.620 286,546 -0.08(-1.40%)
Nov 10, 2023 5.760 5.770 5.510 5.700 291,841 -0.21(-3.55%)
Nov 09, 2023 6.170 6.285 5.595 5.910 577,971 -0.33(-5.29%)
Nov 08, 2023 5.930 6.770 5.930 6.240 336,154 +0.03(+0.48%)
Nov 07, 2023 5.850 6.353 5.560 6.210 630,059 -0.21(-3.27%)
Nov 06, 2023 6.550 6.770 6.070 6.420 160,841 -0.11(-1.68%)
Nov 03, 2023 6.420 6.690 6.290 6.530 1,193,804 +0.22(+3.49%)
Nov 02, 2023 5.990 6.579 5.860 6.310 267,441 +0.32(+5.34%)
Nov 01, 2023 6.100 6.150 5.730 5.990 643,590 -0.38(-5.97%)
Oct 31, 2023 6.300 6.500 6.130 6.370 66,927 -0.02(-0.31%)
Oct 30, 2023 6.010 6.480 5.840 6.390 61,538 +0.39(+6.50%)
Oct 27, 2023 6.480 6.480 5.950 6.000 46,195 -0.37(-5.81%)
Oct 26, 2023 6.260 6.440 5.880 6.370 65,147 +0.29(+4.77%)
Oct 25, 2023 6.220 6.250 5.887 6.080 54,233 -0.27(-4.25%)
Oct 24, 2023 6.850 6.900 6.200 6.350 119,224 -0.49(-7.16%)
Oct 23, 2023 6.790 7.220 6.740 6.840 101,131 -0.04(-0.58%)
Oct 20, 2023 6.770 7.010 6.660 6.880 84,968 +0.06(+0.88%)
Oct 19, 2023 6.620 6.850 6.520 6.820 64,334 +0.18(+2.71%)
Oct 18, 2023 6.430 6.670 6.160 6.640 65,931 +0.08(+1.22%)
Oct 17, 2023 6.460 7.005 6.320 6.560 124,842 +0.11(+1.71%)
Oct 16, 2023 6.360 6.460 6.054 6.450 87,926 +0.22(+3.53%)
Oct 13, 2023 6.060 6.260 5.860 6.230 68,690 +0.12(+1.96%)
Oct 12, 2023 6.360 6.360 5.900 6.110 153,897 -0.26(-4.08%)
Oct 11, 2023 5.850 6.400 5.845 6.370 303,290 +0.52(+8.89%)
Oct 10, 2023 5.710 6.150 5.710 5.850 159,764 +0.10(+1.74%)
Oct 09, 2023 5.490 5.897 5.400 5.750 111,991 +0.20(+3.60%)
Oct 06, 2023 5.480 5.780 5.290 5.550 183,644 +0.07(+1.28%)
Oct 05, 2023 5.100 5.545 5.100 5.480 173,745 +0.04(+0.74%)
Oct 04, 2023 5.450 5.609 5.120 5.440 157,788 -0.10(-1.81%)
Oct 03, 2023 5.510 5.690 5.300 5.540 175,309 -0.09(-1.60%)
Oct 02, 2023 6.070 6.070 5.600 5.630 256,350 -0.50(-8.16%)
Sep 29, 2023 6.130 6.200 6.025 6.130 85,885 +0.05(+0.82%)
Sep 28, 2023 5.730 6.120 5.730 6.080 123,683 +0.39(+6.85%)
Sep 27, 2023 6.040 6.300 5.690 5.690 182,592 -0.32(-5.32%)
Sep 26, 2023 5.730 6.190 5.730 6.010 94,830 +0.23(+3.98%)
Sep 25, 2023 5.610 5.860 5.500 5.780 131,806 +0.06(+1.05%)
Sep 22, 2023 5.890 5.890 5.660 5.720 126,142 -0.15(-2.56%)
Sep 21, 2023 5.510 6.200 5.510 5.870 131,325 +0.33(+5.96%)
Sep 20, 2023 5.620 5.730 5.500 5.540 91,300 -0.08(-1.42%)
Sep 19, 2023 5.750 5.850 5.610 5.620 93,487 -0.05(-0.88%)
Sep 18, 2023 5.770 5.840 5.595 5.670 133,347 -0.12(-2.07%)
Sep 15, 2023 5.960 6.415 5.750 5.790 155,937 -0.20(-3.34%)
Sep 14, 2023 6.330 6.490 5.920 5.990 153,084 -0.30(-4.77%)
Sep 13, 2023 6.400 6.670 6.280 6.290 106,177 -0.08(-1.26%)
Sep 12, 2023 6.100 6.540 6.100 6.370 87,757 +0.21(+3.41%)
Sep 11, 2023 6.350 6.402 6.090 6.160 59,242 -0.14(-2.22%)
Sep 08, 2023 6.720 6.910 6.160 6.300 167,430 -0.44(-6.53%)
Sep 07, 2023 7.090 7.150 6.700 6.740 96,716 -0.47(-6.52%)
Sep 06, 2023 7.640 7.690 7.030 7.210 132,292 -0.27(-3.61%)
Sep 05, 2023 7.550 7.640 7.070 7.480 209,866 -0.12(-1.58%)
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.