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 (%)
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 +1.92(+24.09%)
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%)
May 01, 2023 6.790 7.000 6.630 6.960 79,837 +0.16(+2.35%)
Apr 28, 2023 6.860 7.130 6.510 6.800 143,836 -0.11(-1.59%)
Apr 27, 2023 7.120 7.240 6.900 6.910 97,294 -0.16(-2.19%)
Apr 26, 2023 7.480 7.540 6.800 7.065 150,510 -0.51(-6.79%)
Apr 25, 2023 7.340 8.160 7.300 7.580 215,593 +0.13(+1.74%)
Apr 24, 2023 6.950 7.500 6.900 7.450 150,249 +0.60(+8.76%)
Apr 21, 2023 6.840 7.070 6.690 6.850 134,787 -0.09(-1.30%)
Apr 20, 2023 7.240 7.260 6.745 6.940 610,361 -0.30(-4.14%)
Apr 19, 2023 7.340 7.400 6.840 7.240 147,184 -0.22(-2.95%)
Apr 18, 2023 7.770 7.770 7.290 7.460 137,347 -0.29(-3.74%)
Apr 17, 2023 7.930 7.930 7.410 7.750 153,502 -0.09(-1.15%)
Apr 14, 2023 8.500 8.860 7.514 7.840 289,311 -0.26(-3.21%)
Apr 13, 2023 8.750 8.820 7.860 8.100 139,783 -0.60(-6.90%)
Apr 12, 2023 9.180 9.260 8.410 8.700 111,995 -0.39(-4.29%)
Apr 11, 2023 7.770 9.235 7.765 9.090 330,359 +1.35(+17.44%)
Apr 10, 2023 7.100 8.030 7.050 7.740 448,830 +0.64(+9.01%)
Apr 06, 2023 6.550 7.130 6.350 7.100 202,520 +0.52(+7.90%)
Apr 05, 2023 5.850 6.790 5.850 6.580 185,336 +0.67(+11.43%)
Apr 04, 2023 6.420 6.420 5.710 5.905 125,443 -0.51(-8.02%)
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.