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 29, 2023 6.130 6.200 6.025 6.130 85,885 +0.05(+0.82%)
Sep 28, 2023 5.730 6.120 5.730 6.080 123,683 +0.39(+6.85%)
Sep 27, 2023 6.040 6.300 5.690 5.690 182,592 -0.32(-5.32%)
Sep 26, 2023 5.730 6.190 5.730 6.010 94,830 +0.23(+3.98%)
Sep 25, 2023 5.610 5.860 5.500 5.780 131,806 +0.06(+1.05%)
Sep 22, 2023 5.890 5.890 5.660 5.720 126,142 -0.15(-2.56%)
Sep 21, 2023 5.510 6.200 5.510 5.870 131,325 +0.33(+5.96%)
Sep 20, 2023 5.620 5.730 5.500 5.540 91,300 -0.08(-1.42%)
Sep 19, 2023 5.750 5.850 5.610 5.620 93,487 -0.05(-0.88%)
Sep 18, 2023 5.770 5.840 5.595 5.670 133,347 -0.12(-2.07%)
Sep 15, 2023 5.960 6.415 5.750 5.790 155,937 -0.20(-3.34%)
Sep 14, 2023 6.330 6.490 5.920 5.990 153,084 -0.30(-4.77%)
Sep 13, 2023 6.400 6.670 6.280 6.290 106,177 -0.08(-1.26%)
Sep 12, 2023 6.100 6.540 6.100 6.370 87,757 +0.21(+3.41%)
Sep 11, 2023 6.350 6.402 6.090 6.160 59,242 -0.14(-2.22%)
Sep 08, 2023 6.720 6.910 6.160 6.300 167,430 -0.44(-6.53%)
Sep 07, 2023 7.090 7.150 6.700 6.740 96,716 -0.47(-6.52%)
Sep 06, 2023 7.640 7.690 7.030 7.210 132,292 -0.27(-3.61%)
Sep 05, 2023 7.550 7.640 7.070 7.480 209,866 -0.12(-1.58%)
Sep 01, 2023 6.680 7.659 6.605 7.600 231,705 +1.00(+15.15%)
Aug 31, 2023 6.290 6.750 6.290 6.600 208,223 +0.29(+4.60%)
Aug 30, 2023 6.250 6.405 6.050 6.310 108,511 +0.06(+0.96%)
Aug 29, 2023 5.820 6.560 5.713 6.250 195,113 +0.45(+7.76%)
Aug 28, 2023 5.810 6.250 5.730 5.800 116,063 +0.00(+0.00%)
Aug 25, 2023 5.610 5.850 5.390 5.800 136,238 +0.17(+3.02%)
Aug 24, 2023 5.920 5.950 5.570 5.630 102,928 -0.21(-3.60%)
Aug 23, 2023 5.650 5.860 5.380 5.840 145,104 +0.19(+3.36%)
Aug 22, 2023 5.890 5.890 5.520 5.650 219,777 -0.24(-4.07%)
Aug 21, 2023 5.980 6.090 5.790 5.890 140,348 -0.13(-2.16%)
Aug 18, 2023 5.810 6.100 5.741 6.020 234,569 +0.06(+1.01%)
Aug 17, 2023 6.460 6.460 5.910 5.960 272,198 -0.49(-7.60%)
Aug 16, 2023 6.580 6.740 6.310 6.450 272,959 -0.21(-3.15%)
Aug 15, 2023 7.150 7.340 6.620 6.660 275,903 -0.54(-7.50%)
Aug 14, 2023 7.380 7.500 7.100 7.200 325,085 -0.26(-3.49%)
Aug 11, 2023 7.960 8.000 7.380 7.460 755,626 -0.72(-8.80%)
Aug 10, 2023 8.310 8.860 8.060 8.180 500,399 -0.26(-3.08%)
Aug 09, 2023 9.300 9.540 7.753 8.440 1,139,697 -1.89(-18.30%)
Aug 08, 2023 10.25 10.36 10.00 10.33 99,243 -0.14(-1.34%)
Aug 07, 2023 11.15 11.15 10.21 10.47 116,411 -0.73(-6.52%)
Aug 04, 2023 11.09 11.38 10.80 11.20 115,398 +0.26(+2.38%)
Aug 03, 2023 12.01 12.03 10.93 10.94 148,902 -1.00(-8.38%)
Aug 02, 2023 11.51 12.00 10.88 11.94 207,858 +0.26(+2.23%)
Aug 01, 2023 10.18 11.97 10.18 11.68 328,903 +1.41(+13.73%)
Jul 31, 2023 10.25 10.68 10.20 10.27 230,631 -0.19(-1.82%)
Jul 28, 2023 10.27 10.56 9.910 10.46 199,644 +0.19(+1.85%)
Jul 27, 2023 10.98 10.98 10.15 10.27 236,327 -0.19(-1.82%)
Jul 26, 2023 9.980 10.84 9.970 10.46 392,418 +1.06(+11.28%)
Jul 25, 2023 9.190 9.530 8.710 9.400 162,960 +0.18(+1.95%)
Jul 24, 2023 9.480 9.480 9.120 9.220 241,568 -0.18(-1.91%)
Jul 21, 2023 9.720 9.720 9.287 9.400 97,326 -0.25(-2.59%)
Jul 20, 2023 10.00 10.11 9.600 9.650 107,770 -0.42(-4.17%)
Jul 19, 2023 9.920 10.61 9.730 10.07 201,369 +0.30(+3.07%)
Jul 18, 2023 10.61 10.61 9.732 9.770 183,918 -0.66(-6.33%)
Jul 17, 2023 10.18 10.47 10.00 10.43 170,829 +0.33(+3.27%)
Jul 14, 2023 10.19 10.67 9.820 10.10 196,222 +0.07(+0.70%)
Jul 13, 2023 10.89 11.04 10.03 10.03 257,544 -0.83(-7.64%)
Jul 12, 2023 11.17 11.17 10.42 10.86 152,995 -0.05(-0.46%)
Jul 11, 2023 10.77 11.01 10.64 10.91 176,768 +0.20(+1.87%)
Jul 10, 2023 11.03 11.05 10.67 10.71 153,406 -0.31(-2.81%)
Jul 07, 2023 11.03 11.54 10.95 11.02 104,242 -0.01(-0.09%)
Jul 06, 2023 10.99 11.26 10.73 11.03 106,418 -0.15(-1.34%)
Jul 05, 2023 12.45 12.45 11.11 11.18 168,667 -0.99(-8.13%)
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.