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

Rumbleon Inc (NQ: RMBL )

5.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 28, 2018 203.40 212.00 200.20 209.60 8,710 +6.40(+3.15%)
Sep 27, 2018 202.60 204.20 200.40 203.20 2,801 +0.00(+0.00%)
Sep 26, 2018 206.00 208.60 199.90 203.20 2,473 -2.20(-1.07%)
Sep 25, 2018 196.00 207.00 195.00 205.40 8,474 +9.80(+5.01%)
Sep 24, 2018 197.20 200.40 186.00 195.60 6,223 -3.20(-1.61%)
Sep 21, 2018 183.20 198.80 177.40 198.80 11,985 +17.60(+9.71%)
Sep 20, 2018 175.80 184.36 172.60 181.20 7,175 +6.20(+3.54%)
Sep 19, 2018 195.00 196.00 165.00 175.00 19,129 -20.00(-10.26%)
Sep 18, 2018 191.00 201.20 187.00 195.00 12,244 +1.70(+0.88%)
Sep 17, 2018 218.40 218.40 192.00 193.30 15,134 -20.70(-9.67%)
Sep 14, 2018 207.60 219.60 207.60 214.00 6,595 +3.60(+1.71%)
Sep 13, 2018 201.80 216.60 201.22 210.40 11,431 +10.40(+5.20%)
Sep 12, 2018 200.80 204.00 189.00 200.00 6,900 +0.40(+0.20%)
Sep 11, 2018 193.20 201.80 183.00 199.60 10,901 +5.00(+2.57%)
Sep 10, 2018 192.60 203.00 185.00 194.60 9,258 +3.80(+1.99%)
Sep 07, 2018 181.40 194.20 175.00 190.80 11,405 +8.20(+4.49%)
Sep 06, 2018 165.00 183.20 162.28 182.60 14,845 +18.00(+10.94%)
Sep 05, 2018 169.80 169.80 159.66 164.60 6,761 -6.20(-3.63%)
Sep 04, 2018 174.80 174.80 162.00 170.80 8,214 -0.60(-0.35%)
Aug 31, 2018 171.40 171.40 171.40 0 +17.80(+11.59%)
Aug 30, 2018 156.00 168.80 148.00 153.60 14,500 -1.40(-0.90%)
Aug 29, 2018 136.00 155.00 134.00 155.00 22,147 +20.80(+15.50%)
Aug 28, 2018 132.00 137.00 130.60 134.20 5,228 +1.80(+1.36%)
Aug 27, 2018 135.00 137.80 127.80 132.40 5,291 -1.60(-1.19%)
Aug 24, 2018 125.80 136.40 125.40 134.00 4,605 +7.80(+6.18%)
Aug 23, 2018 126.80 131.00 123.20 126.20 5,586 -1.60(-1.25%)
Aug 22, 2018 137.60 139.60 125.80 127.80 6,639 -8.20(-6.03%)
Aug 21, 2018 132.00 143.60 130.00 136.00 51,436 +6.60(+5.10%)
Aug 20, 2018 124.00 132.00 121.80 129.40 9,678 +6.80(+5.55%)
Aug 17, 2018 117.40 125.20 116.00 122.60 11,185 +4.00(+3.37%)
Aug 16, 2018 122.00 124.98 117.21 118.60 12,351 -3.40(-2.79%)
Aug 15, 2018 122.00 125.00 119.00 122.00 8,482 +0.00(+0.00%)
Aug 14, 2018 126.20 126.20 121.00 122.00 8,243 -1.40(-1.13%)
Aug 13, 2018 119.00 125.60 118.00 123.40 14,395 +5.40(+4.58%)
Aug 10, 2018 117.20 123.60 115.20 118.00 5,160 +1.40(+1.20%)
Aug 09, 2018 112.00 118.30 111.20 116.60 6,555 +4.00(+3.55%)
Aug 08, 2018 116.00 117.20 112.20 112.60 5,993 -5.20(-4.41%)
Aug 07, 2018 119.80 119.80 114.20 117.80 4,253 -0.60(-0.51%)
Aug 06, 2018 119.40 120.55 115.00 118.40 3,085 +0.30(+0.25%)
Aug 03, 2018 122.00 122.00 115.20 118.10 1,530 -2.90(-2.40%)
Aug 02, 2018 120.00 122.39 118.60 121.00 4,695 +1.00(+0.83%)
Aug 01, 2018 117.80 123.97 115.00 120.00 4,735 +1.40(+1.18%)
Jul 31, 2018 119.20 120.80 116.20 118.60 4,951 -1.00(-0.84%)
Jul 30, 2018 122.20 124.58 117.20 119.60 3,906 -1.60(-1.32%)
Jul 27, 2018 133.00 133.00 121.20 121.20 14,740 -0.20(-0.16%)
Jul 26, 2018 118.00 122.80 110.60 121.40 6,165 -1.40(-1.14%)
Jul 25, 2018 121.00 125.00 120.40 122.80 3,048 +1.20(+0.99%)
Jul 24, 2018 126.00 126.54 118.60 121.60 8,404 -2.60(-2.09%)
Jul 23, 2018 127.40 128.60 122.60 124.20 4,346 -2.40(-1.90%)
Jul 20, 2018 129.60 129.60 124.66 126.60 4,605 -2.80(-2.16%)
Jul 19, 2018 130.20 131.59 124.00 129.40 8,231 -0.60(-0.46%)
Jul 18, 2018 124.80 135.43 121.40 130.00 33,530 +3.80(+3.01%)
Jul 17, 2018 135.60 136.00 126.00 126.20 9,600 -9.40(-6.93%)
Jul 16, 2018 148.80 149.54 135.60 135.60 10,300 -14.20(-9.48%)
Jul 13, 2018 152.00 156.47 146.00 149.80 8,885 -0.60(-0.40%)
Jul 12, 2018 132.80 150.40 131.62 150.40 12,395 +21.20(+16.41%)
Jul 11, 2018 133.00 133.00 127.45 129.20 2,228 -5.00(-3.73%)
Jul 10, 2018 131.00 136.00 128.15 134.20 736 +2.20(+1.67%)
Jul 09, 2018 129.60 136.09 127.00 132.00 5,683 +5.20(+4.10%)
Jul 06, 2018 126.98 130.00 121.20 126.80 2,781 +2.60(+2.09%)
Jul 05, 2018 121.80 127.85 121.80 124.20 839 +2.00(+1.63%)
Jul 03, 2018 122.20 122.20 122.20 0 +1.20(+0.99%)
Jul 02, 2018 119.60 124.01 118.00 121.00 3,432 +3.40(+2.89%)
Jun 29, 2018 119.39 119.39 117.60 117.60 254 +2.40(+2.08%)
Jun 28, 2018 116.20 120.80 115.00 115.20 858 +3.80(+3.41%)
Jun 27, 2018 120.06 120.80 111.40 111.40 2,206 -9.00(-7.48%)
Jun 26, 2018 121.71 125.78 119.00 120.40 1,887 -0.80(-0.66%)
Jun 25, 2018 125.00 126.00 118.02 121.20 2,937 -3.80(-3.04%)
Jun 22, 2018 123.30 126.57 121.26 125.00 2,855 -0.80(-0.64%)
Jun 21, 2018 124.80 128.40 118.00 125.80 4,655 +0.00(+0.00%)
Jun 20, 2018 121.60 141.00 120.02 125.80 13,117 +6.00(+5.01%)
Jun 19, 2018 104.80 121.02 103.64 119.80 10,317 +17.40(+16.99%)
Jun 18, 2018 102.40 112.10 100.00 102.40 5,338 +0.20(+0.20%)
Jun 15, 2018 112.98 98.60 102.20 2,062 +3.60(+3.65%)
Jun 14, 2018 95.60 109.37 95.60 98.60 7,142 +4.60(+4.89%)
Jun 13, 2018 93.80 96.49 93.80 94.00 2,185 +0.80(+0.86%)
Jun 12, 2018 93.80 94.32 90.80 93.20 613 -0.80(-0.85%)
Jun 11, 2018 93.80 95.82 93.80 94.00 312 +0.40(+0.43%)
Jun 08, 2018 94.40 94.60 93.60 93.60 326 -0.80(-0.85%)
Jun 07, 2018 94.00 94.40 94.00 94.40 363 +1.20(+1.29%)
Jun 06, 2018 94.00 94.20 91.00 93.20 1,729 -0.40(-0.43%)
Jun 05, 2018 94.00 95.60 93.00 93.60 3,299 +0.40(+0.43%)
Jun 04, 2018 96.00 97.00 93.00 93.20 1,219 -2.80(-2.92%)
Jun 01, 2018 94.80 96.00 94.00 96.00 1,562 +3.20(+3.45%)
May 31, 2018 94.60 95.40 92.44 92.80 194 -0.40(-0.43%)
May 30, 2018 103.19 103.19 91.00 93.20 1,286 -2.40(-2.51%)
May 29, 2018 99.00 99.00 94.65 95.60 403 -3.20(-3.24%)
May 25, 2018 98.80 98.80 98.80 0 +3.80(+4.00%)
May 24, 2018 94.80 95.00 94.00 95.00 223 -0.80(-0.84%)
May 23, 2018 95.00 95.80 94.80 95.80 463 +0.80(+0.84%)
May 22, 2018 95.98 96.20 94.00 95.00 876 -1.20(-1.25%)
May 21, 2018 94.00 96.20 94.00 96.20 123 -0.20(-0.21%)
May 18, 2018 97.20 100.00 95.60 96.40 1,193 -1.40(-1.43%)
May 17, 2018 96.91 100.00 95.00 97.80 1,824 +2.40(+2.52%)
May 16, 2018 96.00 98.80 94.70 95.40 423 -0.60(-0.62%)
May 15, 2018 97.60 99.79 95.20 96.00 284 -1.72(-1.76%)
May 14, 2018 96.00 97.72 95.43 97.72 653 +1.92(+2.01%)
May 11, 2018 95.00 95.80 94.20 95.80 173 -2.20(-2.24%)
May 10, 2018 98.40 98.40 95.16 98.00 494 +2.85(+2.99%)
May 09, 2018 99.04 99.04 95.15 95.15 148 +1.35(+1.43%)
May 08, 2018 96.40 97.80 90.02 93.81 331 -3.19(-3.29%)
May 07, 2018 98.77 99.00 96.00 97.00 790 -3.00(-3.00%)
May 04, 2018 99.00 100.00 97.00 100.00 353 +2.00(+2.04%)
May 03, 2018 97.40 99.00 96.60 98.00 520 +1.00(+1.03%)
May 02, 2018 97.82 99.00 96.20 97.00 239 -0.20(-0.21%)
May 01, 2018 109.00 109.00 97.20 97.20 686 -4.20(-4.14%)
Apr 30, 2018 110.00 110.00 101.00 101.40 1,660 -2.20(-2.12%)
Apr 27, 2018 99.80 105.00 99.80 103.60 261 +3.60(+3.60%)
Apr 26, 2018 104.54 106.00 97.80 100.00 747 -3.50(-3.38%)
Apr 25, 2018 104.52 104.60 103.00 103.50 123 +4.30(+4.34%)
Apr 24, 2018 99.49 110.00 99.20 99.20 1,071 +1.00(+1.02%)
Apr 23, 2018 95.80 100.00 95.80 98.20 292 +6.80(+7.44%)
Apr 20, 2018 95.62 95.62 88.20 91.40 90 -4.60(-4.79%)
Apr 19, 2018 90.60 96.00 90.60 96.00 134 +3.20(+3.45%)
Apr 18, 2018 89.80 93.00 89.80 92.80 222 +3.00(+3.34%)
Apr 17, 2018 88.00 89.80 88.00 89.80 177 +2.80(+3.22%)
Apr 16, 2018 88.00 90.00 86.00 87.00 740 +1.00(+1.16%)
Apr 13, 2018 86.00 88.60 86.00 86.00 533 +1.80(+2.14%)
Apr 12, 2018 84.40 87.64 79.00 84.20 428 -3.80(-4.32%)
Apr 11, 2018 83.00 89.20 79.60 88.00 655 +3.80(+4.51%)
Apr 10, 2018 83.00 86.40 83.00 84.20 217 +1.20(+1.45%)
Apr 09, 2018 85.20 89.20 81.00 83.00 1,144 -6.20(-6.95%)
Apr 06, 2018 87.80 94.28 87.80 89.20 1,200 +1.80(+2.06%)
Apr 05, 2018 91.20 91.60 85.40 87.40 692 -4.60(-5.00%)
Apr 04, 2018 82.20 92.00 77.20 92.00 1,397 +9.80(+11.92%)
Apr 03, 2018 77.40 82.84 75.20 82.20 1,108 +2.20(+2.75%)
Apr 02, 2018 82.80 82.80 72.00 80.00 1,918 -2.80(-3.38%)
Mar 29, 2018 82.80 82.80 82.80 0 +2.80(+3.50%)
Mar 28, 2018 90.52 90.52 80.00 80.00 2,648 -8.00(-9.09%)
Mar 27, 2018 85.20 89.47 85.00 88.00 1,658 +4.00(+4.76%)
Mar 26, 2018 85.60 87.03 82.73 84.00 670 -1.40(-1.64%)
Mar 23, 2018 93.80 93.80 83.80 85.40 1,018 +0.00(+0.00%)
Mar 22, 2018 83.80 88.20 83.40 85.40 1,112 +2.60(+3.14%)
Mar 21, 2018 92.20 92.20 82.20 82.80 2,096 -6.60(-7.38%)
Mar 20, 2018 94.80 94.80 82.20 89.40 4,582 -4.60(-4.89%)
Mar 19, 2018 94.80 95.01 90.37 94.00 690 -3.00(-3.09%)
Mar 16, 2018 87.40 97.00 87.00 97.00 609 +9.40(+10.73%)
Mar 15, 2018 90.00 90.30 80.80 87.60 7,137 -1.60(-1.79%)
Mar 14, 2018 86.65 91.70 86.20 89.20 997 -3.20(-3.46%)
Mar 13, 2018 90.20 94.78 84.00 92.40 4,074 +3.80(+4.29%)
Mar 12, 2018 86.20 89.20 86.00 88.60 2,319 +2.20(+2.55%)
Mar 09, 2018 88.00 88.00 84.00 86.40 526 -1.20(-1.37%)
Mar 08, 2018 85.00 88.00 80.20 87.60 3,728 +2.60(+3.06%)
Mar 07, 2018 81.40 87.20 80.80 85.00 2,571 +4.00(+4.94%)
Mar 06, 2018 87.00 90.62 80.00 81.00 2,993 -5.00(-5.81%)
Mar 05, 2018 86.80 89.63 83.00 86.00 3,002 -1.00(-1.15%)
Mar 02, 2018 85.20 89.40 84.00 87.00 1,488 +1.80(+2.11%)
Mar 01, 2018 84.40 99.16 83.00 85.20 3,350 +0.40(+0.47%)
Feb 28, 2018 90.00 99.40 80.20 84.80 864 +6.20(+7.89%)
Feb 27, 2018 90.10 93.43 78.40 78.60 6,932 -2.00(-2.48%)
Feb 26, 2018 87.00 90.40 78.77 80.60 17,525 -3.80(-4.50%)
Feb 23, 2018 84.36 90.20 83.63 84.40 1,009 +2.40(+2.93%)
Feb 22, 2018 85.59 85.60 82.00 82.00 51 -3.00(-3.53%)
Feb 21, 2018 80.60 86.00 80.60 85.00 1,440 +5.60(+7.05%)
Feb 20, 2018 75.00 79.40 75.00 79.40 44 +4.40(+5.87%)
Feb 16, 2018 75.00 75.00 75.00 0 -4.80(-6.02%)
Feb 15, 2018 74.20 80.40 70.60 79.80 2,959 +5.00(+6.68%)
Feb 14, 2018 76.40 77.22 73.00 74.80 2,749 -1.60(-2.09%)
Feb 13, 2018 79.20 82.01 76.40 76.40 209 -2.60(-3.29%)
Feb 12, 2018 82.00 84.70 79.00 79.00 1,419 -1.20(-1.50%)
Feb 09, 2018 86.40 87.78 80.00 80.20 1,589 -4.00(-4.75%)
Feb 08, 2018 93.00 94.80 84.20 84.20 2,243 -8.80(-9.46%)
Feb 07, 2018 94.42 95.60 93.00 93.00 1,608 -3.80(-3.93%)
Feb 06, 2018 90.60 97.60 90.60 96.80 256 +2.82(+3.01%)
Feb 05, 2018 96.40 97.00 92.40 93.98 292 -1.02(-1.08%)
Feb 02, 2018 97.00 97.00 95.60 95.00 485 -1.00(-1.04%)
Feb 01, 2018 95.00 97.93 95.00 96.00 214 +4.00(+4.35%)
Jan 31, 2018 104.60 104.60 91.32 92.00 2,192 -3.80(-3.97%)
Jan 30, 2018 96.20 96.20 95.80 95.80 1,228 -3.20(-3.23%)
Jan 29, 2018 101.00 101.00 98.80 99.00 605 -1.60(-1.59%)
Jan 26, 2018 96.40 100.60 96.03 100.60 114 -0.40(-0.40%)
Jan 25, 2018 105.14 105.14 96.16 101.00 333 +3.00(+3.06%)
Jan 24, 2018 100.60 100.60 98.00 98.00 693 -3.60(-3.54%)
Jan 23, 2018 104.00 104.00 101.60 101.60 140 -1.00(-0.97%)
Jan 22, 2018 103.28 103.28 100.62 102.60 131 +1.00(+0.98%)
Jan 19, 2018 102.00 102.20 100.40 101.60 284 +1.00(+0.99%)
Jan 18, 2018 102.60 104.84 100.60 100.60 448 -3.40(-3.27%)
Jan 17, 2018 102.30 104.00 102.30 104.00 284 +2.20(+2.16%)
Jan 16, 2018 100.23 103.00 100.23 101.80 182 -1.80(-1.74%)
Jan 12, 2018 103.60 103.60 103.60 0 +3.00(+2.98%)
Jan 11, 2018 102.20 102.22 100.60 100.60 1,764 +0.60(+0.60%)
Jan 10, 2018 105.40 107.00 100.00 100.00 1,081 -3.00(-2.91%)
Jan 09, 2018 105.88 106.65 103.00 103.00 384 -3.00(-2.83%)
Jan 08, 2018 107.00 107.00 103.20 106.00 395 -1.00(-0.93%)
Jan 05, 2018 107.00 107.00 107.00 107.00 5 -0.40(-0.37%)
Jan 04, 2018 107.40 107.40 105.20 107.40 110 +2.40(+2.29%)
Jan 03, 2018 105.29 105.30 104.94 105.00 1,209 +0.20(+0.19%)
Jan 02, 2018 105.80 103.90 104.80 360 +0.90(+0.87%)
Dec 29, 2017 103.90 103.90 103.90 0 -1.90(-1.80%)
Dec 28, 2017 107.28 108.00 102.40 105.80 548 +5.40(+5.38%)
Dec 27, 2017 103.80 104.20 100.40 100.40 481 -3.40(-3.28%)
Dec 26, 2017 108.85 108.85 95.20 103.80 1,504 -2.20(-2.08%)
Dec 22, 2017 98.00 111.36 97.00 106.00 1,223 +3.00(+2.91%)
Dec 21, 2017 105.80 105.80 97.40 103.00 850 -1.80(-1.72%)
Dec 20, 2017 97.00 105.00 96.40 104.80 936 +3.80(+3.76%)
Dec 19, 2017 104.60 105.00 101.00 101.00 574 -5.20(-4.90%)
Dec 18, 2017 102.60 107.24 102.60 106.20 820 +3.20(+3.11%)
Dec 15, 2017 112.00 112.00 102.20 103.00 3,527 -3.00(-2.83%)
Dec 14, 2017 107.20 108.00 104.40 106.00 1,868 -1.20(-1.12%)
Dec 13, 2017 109.60 109.60 102.20 107.20 541 -0.40(-0.37%)
Dec 12, 2017 106.55 108.00 104.20 107.60 562 +0.60(+0.56%)
Dec 11, 2017 109.60 109.60 106.20 107.00 938 -2.00(-1.83%)
Dec 08, 2017 109.40 109.60 104.00 109.00 648 -0.60(-0.55%)
Dec 07, 2017 107.96 109.80 107.96 109.60 625 +2.40(+2.24%)
Dec 06, 2017 107.00 108.00 105.00 107.20 1,149 -0.80(-0.74%)
Dec 05, 2017 110.00 110.88 105.00 108.00 2,074 -0.80(-0.74%)
Dec 04, 2017 110.00 110.50 96.52 108.80 2,332 -1.20(-1.09%)
Dec 01, 2017 110.00 111.00 110.00 110.00 1,779 +0.00(+0.00%)
Nov 30, 2017 105.60 110.00 104.00 110.00 1,482 +1.20(+1.10%)
Nov 29, 2017 108.60 110.00 107.20 108.80 1,097 +0.40(+0.37%)
Nov 28, 2017 110.00 110.00 108.00 108.40 1,200 -1.60(-1.45%)
Nov 27, 2017 108.00 114.00 108.00 110.00 2,123 +1.80(+1.66%)
Nov 24, 2017 107.54 110.00 107.54 108.20 1,079 -0.22(-0.20%)
Nov 22, 2017 106.80 111.00 106.68 108.42 844 -1.18(-1.08%)
Nov 21, 2017 105.05 109.60 105.05 109.60 319 +1.60(+1.48%)
Nov 20, 2017 103.73 111.40 102.00 108.00 1,747 +0.00(+0.00%)
Nov 17, 2017 103.90 108.00 101.20 108.00 704 +6.60(+6.51%)
Nov 16, 2017 100.32 104.00 100.32 101.40 546 -0.20(-0.20%)
Nov 15, 2017 97.56 109.00 97.56 101.60 1,861 +0.60(+0.59%)
Nov 14, 2017 100.20 102.00 89.36 101.00 1,641 +0.20(+0.20%)
Nov 13, 2017 101.20 102.20 100.00 100.80 3,470 -0.20(-0.20%)
Nov 10, 2017 102.00 103.60 101.00 101.00 1,228 -2.60(-2.51%)
Nov 09, 2017 101.40 104.00 100.00 103.60 5,672 -2.40(-2.26%)
Nov 08, 2017 102.00 107.00 102.00 106.00 3,187 +0.40(+0.38%)
Nov 07, 2017 98.60 110.00 98.60 105.60 3,495 +3.00(+2.92%)
Nov 06, 2017 94.20 106.40 94.20 102.60 2,134 +4.20(+4.27%)
Nov 03, 2017 98.00 99.00 95.20 98.40 1,146 +0.30(+0.31%)
Nov 02, 2017 96.00 99.80 96.00 98.10 1,697 +0.30(+0.31%)
Nov 01, 2017 93.82 97.80 93.14 97.80 1,994 +6.60(+7.24%)
Oct 31, 2017 90.00 94.70 88.60 91.20 1,786 +2.80(+3.17%)
Oct 30, 2017 90.00 90.66 85.00 88.40 2,647 -2.00(-2.21%)
Oct 27, 2017 91.00 91.51 87.00 90.40 4,373 +0.20(+0.22%)
Oct 26, 2017 95.60 95.60 81.00 90.20 3,687 -4.20(-4.45%)
Oct 25, 2017 95.00 98.00 90.00 94.40 3,965 +4.40(+4.89%)
Oct 24, 2017 99.80 99.80 90.00 90.00 2,925 -2.20(-2.39%)
Oct 23, 2017 102.80 102.80 91.40 92.20 9,210 -10.80(-10.49%)
Oct 20, 2017 100.80 103.00 99.80 103.00 7,150 +1.20(+1.18%)
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.