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

Rumbleon Inc (NQ: RMBL )

6.330 +0.120 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.210 6.390 5.920 6.330 301,130 +0.12(+1.93%)
Nov 21, 2024 6.250 6.370 6.020 6.210 134,661 +0.01(+0.16%)
Nov 20, 2024 6.100 6.500 5.895 6.200 319,357 +0.10(+1.64%)
Nov 19, 2024 5.780 6.135 5.730 6.100 170,875 +0.25(+4.27%)
Nov 18, 2024 5.270 5.985 5.270 5.850 447,704 +0.36(+6.56%)
Nov 15, 2024 5.270 5.690 4.980 5.490 114,390 +0.26(+4.97%)
Nov 14, 2024 5.090 5.270 4.820 5.230 97,051 +0.08(+1.45%)
Nov 13, 2024 4.990 5.270 4.870 5.155 109,820 +0.20(+3.93%)
Nov 12, 2024 5.480 5.480 4.620 4.960 205,859 -0.72(-12.68%)
Nov 11, 2024 5.900 5.950 5.420 5.680 83,481 -0.05(-0.87%)
Nov 08, 2024 5.490 5.770 5.470 5.730 61,766 +0.18(+3.24%)
Nov 07, 2024 5.630 5.826 5.460 5.550 65,703 -0.09(-1.60%)
Nov 06, 2024 5.250 6.000 5.250 5.640 177,882 +0.46(+8.88%)
Nov 05, 2024 4.970 5.250 4.970 5.180 84,092 +0.21(+4.23%)
Nov 04, 2024 5.160 5.285 4.960 4.970 95,263 -0.19(-3.68%)
Nov 01, 2024 5.100 5.220 5.023 5.160 28,546 +0.12(+2.38%)
Oct 31, 2024 5.350 5.460 5.040 5.040 63,713 -0.28(-5.26%)
Oct 30, 2024 5.300 5.490 5.190 5.320 72,884 +0.00(+0.00%)
Oct 29, 2024 5.330 5.600 5.200 5.320 71,647 -0.10(-1.94%)
Oct 28, 2024 5.240 5.600 5.135 5.425 113,626 +0.26(+5.14%)
Oct 25, 2024 5.030 5.250 4.870 5.160 59,355 +0.17(+3.41%)
Oct 24, 2024 5.083 5.083 4.905 4.990 34,240 +0.07(+1.42%)
Oct 23, 2024 4.890 5.026 4.640 4.920 116,478 +0.03(+0.61%)
Oct 22, 2024 5.020 5.080 4.855 4.890 37,311 -0.12(-2.40%)
Oct 21, 2024 5.220 5.260 4.890 5.010 44,962 -0.21(-4.02%)
Oct 18, 2024 5.320 5.350 5.110 5.220 65,798 -0.10(-1.88%)
Oct 17, 2024 5.650 5.650 5.200 5.320 54,609 -0.37(-6.50%)
Oct 16, 2024 5.750 6.030 5.601 5.690 146,607 -0.10(-1.73%)
Oct 15, 2024 5.120 5.980 5.120 5.790 306,304 +0.61(+11.78%)
Oct 14, 2024 5.170 5.310 5.105 5.180 70,607 +0.04(+0.78%)
Oct 11, 2024 4.690 5.179 4.610 5.140 90,575 +0.42(+8.90%)
Oct 10, 2024 4.760 4.820 4.590 4.720 38,283 -0.11(-2.28%)
Oct 09, 2024 4.745 4.850 4.745 4.830 21,063 -0.04(-0.82%)
Oct 08, 2024 4.810 4.970 4.685 4.870 36,655 +0.02(+0.41%)
Oct 07, 2024 4.960 5.126 4.688 4.850 47,681 -0.11(-2.22%)
Oct 04, 2024 4.600 5.180 4.600 4.960 280,637 +0.21(+4.42%)
Oct 03, 2024 4.300 4.770 4.100 4.750 138,451 +0.44(+10.21%)
Oct 02, 2024 4.570 4.570 4.300 4.310 35,692 -0.24(-5.27%)
Oct 01, 2024 4.710 4.775 4.480 4.550 48,885 -0.24(-5.01%)
Sep 30, 2024 4.820 4.820 4.520 4.790 44,658 -0.03(-0.62%)
Sep 27, 2024 4.420 4.820 4.350 4.820 72,798 +0.50(+11.57%)
Sep 26, 2024 4.310 4.560 4.220 4.320 48,678 +0.05(+1.17%)
Sep 25, 2024 4.340 4.460 4.150 4.270 32,535 -0.08(-1.84%)
Sep 24, 2024 4.430 4.449 4.170 4.350 34,002 -0.05(-1.14%)
Sep 23, 2024 4.590 4.590 4.330 4.400 51,520 -0.21(-4.56%)
Sep 20, 2024 4.850 4.930 4.490 4.610 275,090 -0.30(-6.11%)
Sep 19, 2024 4.750 4.930 4.740 4.910 49,584 +0.33(+7.21%)
Sep 18, 2024 4.610 4.850 4.470 4.580 74,074 -0.05(-1.08%)
Sep 17, 2024 4.310 4.710 4.220 4.630 178,422 +0.41(+9.72%)
Sep 16, 2024 4.260 4.260 4.060 4.220 33,721 -0.04(-0.94%)
Sep 13, 2024 4.120 4.295 4.040 4.260 41,813 +0.19(+4.67%)
Sep 12, 2024 4.190 4.220 3.990 4.070 32,650 -0.13(-3.10%)
Sep 11, 2024 4.040 4.480 3.930 4.200 103,366 +0.12(+2.94%)
Sep 10, 2024 4.030 4.160 3.880 4.080 85,486 +0.15(+3.82%)
Sep 09, 2024 3.750 3.990 3.750 3.930 58,466 +0.24(+6.50%)
Sep 06, 2024 3.720 3.940 3.540 3.690 109,398 -0.06(-1.60%)
Sep 05, 2024 4.060 4.070 3.700 3.750 118,706 -0.29(-7.18%)
Sep 04, 2024 4.170 4.230 3.980 4.040 35,918 -0.18(-4.27%)
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.