Rumbleon Inc (NQ: RMBL )

7.160 +0.060 (+0.85%)
Streaming Delayed Price Updated: 2:11 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 7.090 7.320 6.630 7.100 68,580 -0.01(-0.14%)
Nov 23, 2022 7.150 7.330 6.820 7.110 153,752 -0.03(-0.42%)
Nov 22, 2022 7.680 7.840 7.030 7.140 202,965 -0.33(-4.42%)
Nov 21, 2022 8.490 8.660 7.410 7.470 242,052 -1.10(-12.84%)
Nov 18, 2022 9.130 9.190 8.340 8.570 193,514 -0.43(-4.78%)
Nov 17, 2022 8.910 9.160 8.820 9.000 166,012 -0.11(-1.21%)
Nov 16, 2022 9.200 9.540 8.690 9.110 184,082 -0.24(-2.57%)
Nov 15, 2022 8.950 9.460 8.870 9.350 337,847 +0.55(+6.25%)
Nov 14, 2022 9.220 9.880 8.800 8.800 325,354 -0.45(-4.86%)
Nov 11, 2022 9.690 10.00 8.850 9.250 651,883 -0.46(-4.74%)
Nov 10, 2022 10.61 10.61 9.360 9.710 655,024 -0.65(-6.27%)
Nov 09, 2022 14.10 14.77 10.26 10.36 693,888 -5.32(-33.93%)
Nov 08, 2022 16.91 17.12 15.60 15.68 102,439 -1.21(-7.16%)
Nov 07, 2022 16.64 17.58 16.08 16.89 75,961 +0.46(+2.80%)
Nov 04, 2022 16.80 16.82 15.80 16.43 89,634 -0.02(-0.12%)
Nov 03, 2022 15.51 16.75 15.35 16.45 79,905 +0.76(+4.84%)
Nov 02, 2022 17.16 17.82 15.69 15.69 185,398 -1.53(-8.89%)
Nov 01, 2022 16.65 17.28 16.34 17.22 77,944 +0.85(+5.19%)
Oct 31, 2022 15.84 16.50 15.62 16.37 72,487 +0.46(+2.89%)
Oct 28, 2022 14.93 15.95 14.56 15.91 111,951 +0.99(+6.64%)
Oct 27, 2022 14.93 15.33 14.56 14.92 92,002 +0.25(+1.70%)
Oct 26, 2022 14.40 14.82 13.88 14.67 83,441 +0.40(+2.80%)
Oct 25, 2022 13.67 14.39 13.64 14.27 91,189 +0.56(+4.08%)
Oct 24, 2022 13.23 13.75 12.86 13.71 60,198 +0.40(+3.01%)
Oct 21, 2022 13.21 13.51 12.98 13.31 150,076 -0.07(-0.52%)
Oct 20, 2022 13.43 13.70 13.22 13.38 90,993 -0.02(-0.15%)
Oct 19, 2022 13.70 13.81 13.32 13.40 146,515 -0.61(-4.35%)
Oct 18, 2022 14.75 14.83 13.70 14.01 74,278 -0.13(-0.92%)
Oct 17, 2022 14.43 14.87 13.99 14.14 60,718 +0.34(+2.46%)
Oct 14, 2022 15.23 15.23 13.52 13.80 133,055 -1.25(-8.31%)
Oct 13, 2022 14.39 15.14 14.35 15.05 117,409 +0.18(+1.21%)
Oct 12, 2022 14.62 14.95 14.13 14.87 99,847 +0.19(+1.29%)
Oct 11, 2022 14.41 15.18 14.00 14.68 67,826 +0.19(+1.31%)
Oct 10, 2022 15.07 15.07 14.26 14.49 49,683 -0.46(-3.08%)
Oct 07, 2022 15.18 15.25 14.59 14.95 78,098 -0.47(-3.05%)
Oct 06, 2022 16.08 16.53 15.21 15.42 67,001 -0.66(-4.10%)
Oct 05, 2022 16.81 17.00 15.69 16.08 65,824 -1.02(-5.96%)
Oct 04, 2022 17.27 17.63 16.76 17.10 87,733 +0.42(+2.52%)
Oct 03, 2022 17.21 17.36 16.61 16.68 50,650 -0.24(-1.42%)
Sep 30, 2022 17.35 17.72 16.87 16.92 74,410 -0.56(-3.20%)
Sep 29, 2022 18.13 18.22 16.89 17.48 72,713 -0.95(-5.15%)
Sep 28, 2022 18.25 18.65 17.97 18.43 63,718 +0.34(+1.88%)
Sep 27, 2022 17.81 18.53 17.71 18.09 66,820 +0.63(+3.61%)
Sep 26, 2022 18.21 19.14 17.46 17.46 86,146 -0.99(-5.37%)
Sep 23, 2022 18.51 19.05 17.55 18.45 121,648 -0.05(-0.27%)
Sep 22, 2022 20.68 20.68 18.42 18.50 129,195 -2.38(-11.40%)
Sep 21, 2022 21.90 21.93 20.75 20.88 107,219 -0.85(-3.91%)
Sep 20, 2022 21.50 22.39 21.22 21.73 106,542 +0.06(+0.28%)
Sep 19, 2022 21.61 22.40 20.89 21.67 102,887 -0.57(-2.56%)
Sep 16, 2022 23.03 23.04 21.36 22.24 195,199 -0.92(-3.97%)
Sep 15, 2022 23.94 24.49 22.97 23.16 184,543 -0.73(-3.06%)
Sep 14, 2022 22.69 23.98 22.67 23.89 78,499 +1.22(+5.38%)
Sep 13, 2022 23.04 23.57 22.00 22.67 473,528 -1.42(-5.89%)
Sep 12, 2022 23.46 24.34 23.39 24.09 93,154 +0.92(+3.97%)
Sep 09, 2022 22.73 23.33 22.45 23.17 63,136 +0.58(+2.57%)
Sep 08, 2022 20.98 22.97 20.98 22.59 69,350 +1.20(+5.61%)
Sep 07, 2022 20.78 21.71 20.71 21.39 58,095 +0.61(+2.94%)
Sep 06, 2022 20.13 20.85 20.12 20.78 86,058 +0.14(+0.68%)
Sep 02, 2022 20.70 21.05 20.17 20.64 63,011 +0.17(+0.83%)
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.