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 (%)
Jul 31, 2020 21.00 21.88 20.59 21.75 191,600 +0.63(+2.98%)
Jul 30, 2020 20.04 21.75 20.04 21.12 331,279 +0.36(+1.73%)
Jul 29, 2020 20.38 21.50 20.38 20.76 249,130 +0.14(+0.68%)
Jul 28, 2020 21.79 22.69 20.31 20.62 709,660 +0.33(+1.63%)
Jul 27, 2020 20.51 21.70 20.01 20.29 442,403 -0.45(-2.17%)
Jul 24, 2020 21.15 23.39 20.57 20.74 841,000 -1.41(-6.37%)
Jul 23, 2020 20.21 24.20 19.57 22.15 2,015,254 +2.65(+13.59%)
Jul 22, 2020 21.02 22.20 19.32 19.50 520,089 -2.14(-9.89%)
Jul 21, 2020 22.00 24.49 20.69 21.64 1,287,975 +0.13(+0.60%)
Jul 20, 2020 23.05 32.50 20.67 21.51 8,177,378 -4.15(-16.17%)
Jul 17, 2020 20.17 38.82 18.06 25.66 38,409,700 +14.94(+139.37%)
Jul 16, 2020 10.31 11.35 10.17 10.72 1,002,042 +0.01(+0.09%)
Jul 15, 2020 9.260 10.79 9.260 10.71 259,408 +1.51(+16.41%)
Jul 14, 2020 8.620 9.250 8.400 9.200 47,831 +0.59(+6.85%)
Jul 13, 2020 9.280 9.440 8.590 8.610 89,182 -0.62(-6.72%)
Jul 10, 2020 9.230 9.538 9.030 9.230 33,300 -0.01(-0.11%)
Jul 09, 2020 9.570 9.570 9.000 9.240 52,533 -0.34(-3.55%)
Jul 08, 2020 9.080 9.640 9.000 9.580 80,136 +0.48(+5.27%)
Jul 07, 2020 9.410 9.439 8.960 9.100 47,210 -0.37(-3.91%)
Jul 06, 2020 9.090 9.650 8.970 9.470 120,408 +0.45(+4.99%)
Jul 02, 2020 9.280 9.720 8.944 9.020 50,700 -0.20(-2.17%)
Jul 01, 2020 9.670 9.810 9.110 9.220 57,144 -0.45(-4.65%)
Jun 30, 2020 9.400 10.60 9.400 9.670 93,443 +0.17(+1.79%)
Jun 29, 2020 9.290 10.00 8.250 9.500 204,505 -0.58(-5.75%)
Jun 26, 2020 10.46 10.49 9.700 10.08 111,100 -0.33(-3.17%)
Jun 25, 2020 10.11 10.66 9.790 10.41 56,986 +0.14(+1.36%)
Jun 24, 2020 10.27 10.28 9.100 10.27 109,321 +0.17(+1.68%)
Jun 23, 2020 11.35 11.42 10.10 10.10 106,757 -1.23(-10.86%)
Jun 22, 2020 9.950 11.45 9.950 11.33 252,224 +1.38(+13.87%)
Jun 19, 2020 9.720 10.15 9.400 9.950 156,100 +0.27(+2.79%)
Jun 18, 2020 9.580 10.12 9.280 9.680 112,473 -0.04(-0.41%)
Jun 17, 2020 9.420 10.46 9.350 9.720 258,663 +0.22(+2.32%)
Jun 16, 2020 9.450 9.560 8.840 9.500 125,186 +0.57(+6.38%)
Jun 15, 2020 8.670 9.630 8.620 8.930 113,361 -0.28(-3.04%)
Jun 12, 2020 9.410 9.820 8.600 9.210 125,500 +0.19(+2.11%)
Jun 11, 2020 9.400 9.990 8.820 9.020 146,952 -1.32(-12.77%)
Jun 10, 2020 12.51 12.97 10.20 10.34 353,970 -1.88(-15.38%)
Jun 09, 2020 10.24 14.54 10.24 12.22 1,302,996 +2.01(+19.69%)
Jun 08, 2020 9.600 10.50 9.520 10.21 312,124 +0.98(+10.62%)
Jun 05, 2020 8.320 9.990 8.300 9.230 506,900 +1.07(+13.11%)
Jun 04, 2020 8.300 8.500 7.900 8.160 130,022 -0.10(-1.21%)
Jun 03, 2020 8.000 8.720 7.800 8.260 152,076 +0.23(+2.86%)
Jun 02, 2020 8.700 8.850 7.700 8.030 150,706 -0.63(-7.27%)
Jun 01, 2020 8.100 9.490 7.960 8.660 397,276 +0.71(+8.93%)
May 29, 2020 7.490 8.600 7.220 7.950 309,300 +0.45(+6.00%)
May 28, 2020 7.380 7.950 7.110 7.500 179,221 +0.09(+1.21%)
May 27, 2020 7.650 7.800 7.110 7.410 148,723 -0.14(-1.85%)
May 26, 2020 7.500 8.500 6.750 7.550 452,885 +0.02(+0.27%)
May 22, 2020 8.200 8.320 7.200 7.530 215,600 -0.42(-5.28%)
May 21, 2020 8.250 9.000 7.560 7.950 379,345 -1.30(-14.05%)
May 20, 2020 9.160 14.82 8.000 9.250 2,163,198 -0.41(-4.24%)
May 19, 2020 9.740 10.38 9.200 9.660 529,976 -1.69(-14.86%)
May 18, 2020 10.60 11.35 10.00 11.35 330,438 +0.95(+9.10%)
May 15, 2020 9.600 10.60 8.600 10.40 416,425 +0.60(+6.08%)
May 14, 2020 10.27 10.98 9.216 9.804 430,960 -1.80(-15.48%)
May 13, 2020 8.400 12.18 8.020 11.60 1,551,521 +3.44(+42.09%)
May 12, 2020 8.394 8.930 7.800 8.164 232,084 +0.16(+2.05%)
May 11, 2020 8.600 8.600 7.800 8.000 195,525 -0.40(-4.76%)
May 08, 2020 10.20 10.40 8.380 8.400 370,745 -1.60(-16.00%)
May 07, 2020 14.00 15.80 9.400 10.00 2,190,360 -1.00(-9.09%)
May 06, 2020 8.400 13.20 7.600 11.00 2,161,128 +3.21(+41.13%)
May 05, 2020 7.900 8.600 7.400 7.794 174,168 -0.41(-4.95%)
May 04, 2020 7.000 9.600 6.400 8.200 368,782 +1.80(+28.12%)
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.