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

Rumbleon Inc (NQ: RMBL )

4.880 -0.080 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 5.990 6.220 5.780 6.060 142,243 +0.15(+2.54%)
Mar 30, 2023 5.930 6.160 5.755 5.910 120,559 +0.02(+0.34%)
Mar 29, 2023 6.080 6.080 5.450 5.890 249,185 -0.06(-1.01%)
Mar 28, 2023 6.570 6.619 5.880 5.950 240,057 -0.66(-9.98%)
Mar 27, 2023 7.130 7.305 6.510 6.610 294,947 -0.52(-7.29%)
Mar 24, 2023 7.000 7.315 6.940 7.130 94,220 +0.03(+0.42%)
Mar 23, 2023 7.030 7.285 6.910 7.100 213,456 +0.10(+1.43%)
Mar 22, 2023 7.450 7.470 6.880 7.000 324,499 -0.33(-4.50%)
Mar 21, 2023 7.250 7.770 7.110 7.330 270,584 +0.10(+1.38%)
Mar 20, 2023 7.190 7.430 7.000 7.230 281,631 +0.00(+0.00%)
Mar 17, 2023 8.220 8.220 7.000 7.230 584,605 -1.00(-12.15%)
Mar 16, 2023 6.200 8.780 6.060 8.230 531,952 +0.98(+13.52%)
Mar 15, 2023 6.960 7.600 6.960 7.250 244,763 -0.03(-0.41%)
Mar 14, 2023 7.840 7.850 7.060 7.280 120,008 -0.25(-3.32%)
Mar 13, 2023 7.140 7.740 7.035 7.530 95,837 +0.16(+2.17%)
Mar 10, 2023 8.180 8.180 7.082 7.370 197,219 -0.79(-9.68%)
Mar 09, 2023 8.580 8.950 8.110 8.160 166,109 -0.53(-6.10%)
Mar 08, 2023 8.610 8.860 8.390 8.690 122,420 +0.09(+1.05%)
Mar 07, 2023 8.110 8.690 8.070 8.600 124,168 +0.51(+6.30%)
Mar 06, 2023 9.020 9.020 8.010 8.090 201,910 -0.80(-9.00%)
Mar 03, 2023 9.100 9.180 8.820 8.890 82,880 -0.20(-2.20%)
Mar 02, 2023 9.010 9.540 8.970 9.090 89,721 -0.06(-0.66%)
Mar 01, 2023 9.030 9.170 8.800 9.150 119,315 +0.06(+0.66%)
Feb 28, 2023 8.830 9.330 8.830 9.090 91,317 +0.18(+2.02%)
Feb 27, 2023 9.050 9.225 8.675 8.910 83,333 -0.04(-0.45%)
Feb 24, 2023 8.590 8.970 8.405 8.950 114,525 +0.33(+3.83%)
Feb 23, 2023 8.840 8.840 8.360 8.620 64,882 -0.13(-1.49%)
Feb 22, 2023 8.250 8.790 8.130 8.750 155,117 +0.44(+5.29%)
Feb 21, 2023 8.100 8.447 8.030 8.310 125,241 +0.00(+0.00%)
Feb 17, 2023 8.670 8.670 8.030 8.310 137,437 -0.40(-4.59%)
Feb 16, 2023 8.760 8.850 8.530 8.710 116,305 -0.25(-2.79%)
Feb 15, 2023 8.430 9.000 8.430 8.960 83,284 +0.50(+5.91%)
Feb 14, 2023 8.330 8.670 8.047 8.460 73,459 +0.07(+0.83%)
Feb 13, 2023 7.940 8.480 7.800 8.390 119,739 +0.19(+2.32%)
Feb 10, 2023 8.100 8.280 7.810 8.200 170,443 +0.02(+0.24%)
Feb 09, 2023 9.030 9.055 8.120 8.180 126,124 -0.73(-8.19%)
Feb 08, 2023 9.240 9.360 8.830 8.910 88,415 -0.40(-4.30%)
Feb 07, 2023 9.600 9.638 8.620 9.310 194,124 -0.28(-2.92%)
Feb 06, 2023 9.610 10.29 9.310 9.590 280,813 +0.48(+5.27%)
Feb 03, 2023 9.100 9.545 8.930 9.110 108,593 -0.27(-2.88%)
Feb 02, 2023 8.830 9.810 8.830 9.380 209,203 +0.80(+9.32%)
Feb 01, 2023 8.410 8.725 7.930 8.580 147,727 +0.17(+2.02%)
Jan 31, 2023 8.510 8.620 8.350 8.410 96,795 +0.00(+0.00%)
Jan 30, 2023 9.060 9.060 8.325 8.410 162,779 -0.89(-9.57%)
Jan 27, 2023 8.990 9.630 8.980 9.300 414,953 +0.29(+3.22%)
Jan 26, 2023 8.440 9.040 8.380 9.010 307,228 +0.76(+9.21%)
Jan 25, 2023 8.110 8.300 7.870 8.250 162,261 -0.04(-0.48%)
Jan 24, 2023 8.780 8.920 8.050 8.290 101,476 -0.55(-6.22%)
Jan 23, 2023 8.270 9.090 8.220 8.840 188,619 +0.54(+6.51%)
Jan 20, 2023 7.580 8.335 7.375 8.300 245,898 +0.86(+11.56%)
Jan 19, 2023 7.360 7.690 7.010 7.440 211,092 -0.09(-1.20%)
Jan 18, 2023 9.410 9.555 7.495 7.530 248,882 -1.86(-19.81%)
Jan 17, 2023 9.860 9.862 9.300 9.390 378,451 -0.33(-3.40%)
Jan 13, 2023 9.160 9.926 9.160 9.720 203,148 +0.47(+5.08%)
Jan 12, 2023 9.090 9.270 8.650 9.250 161,239 +0.28(+3.12%)
Jan 11, 2023 8.580 9.000 8.350 8.970 119,303 +0.47(+5.53%)
Jan 10, 2023 8.080 8.630 8.060 8.500 128,095 +0.47(+5.85%)
Jan 09, 2023 7.380 8.180 7.350 8.030 152,496 +0.76(+10.45%)
Jan 06, 2023 7.200 7.380 6.700 7.270 108,743 +0.10(+1.39%)
Jan 05, 2023 7.660 7.660 7.060 7.170 109,750 -0.58(-7.48%)
Jan 04, 2023 7.400 7.800 7.385 7.750 155,456 +0.49(+6.75%)
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.