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 (%)
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%)
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.