Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rumbleon Inc
(NQ:
RMBL
)
4.830
-0.040 (-0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
280,676
+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%)
Sep 03, 2024
4.440
4.535
4.160
4.220
61,688
-0.25(-5.59%)
Aug 30, 2024
4.610
4.680
4.340
4.470
31,842
-0.11(-2.40%)
Aug 29, 2024
4.550
4.730
4.508
4.580
45,090
+0.04(+0.77%)
Aug 28, 2024
4.590
4.675
4.508
4.545
77,359
-0.13(-2.88%)
Aug 27, 2024
4.790
4.920
4.680
4.680
42,248
-0.21(-4.29%)
Aug 26, 2024
4.750
4.910
4.660
4.890
70,796
+0.14(+3.06%)
Aug 23, 2024
4.190
4.790
4.077
4.745
188,729
+0.61(+14.61%)
Aug 22, 2024
4.200
4.230
4.020
4.140
46,270
-0.04(-0.96%)
Aug 21, 2024
4.010
4.215
3.950
4.180
64,696
+0.22(+5.56%)
Aug 20, 2024
3.930
4.005
3.740
3.960
144,789
+0.00(+0.00%)
Aug 19, 2024
3.960
4.170
3.900
3.960
90,280
-0.06(-1.49%)
Aug 16, 2024
3.910
4.200
3.830
4.020
123,577
+0.05(+1.26%)
Aug 15, 2024
3.660
4.099
3.580
3.970
132,283
+0.45(+12.78%)
Aug 14, 2024
3.490
3.640
3.410
3.520
65,520
-0.01(-0.28%)
Aug 13, 2024
3.450
3.570
3.380
3.530
135,013
+0.11(+3.22%)
Aug 12, 2024
3.420
3.480
3.280
3.420
215,639
-0.01(-0.29%)
Aug 09, 2024
3.470
3.790
3.390
3.430
152,309
-0.07(-2.14%)
Aug 08, 2024
3.600
3.600
3.125
3.505
309,062
+0.10(+3.09%)
Aug 07, 2024
3.800
4.090
3.160
3.400
582,050
-0.20(-5.56%)
Aug 06, 2024
3.600
3.670
3.490
3.600
187,770
+0.00(+0.00%)
Aug 05, 2024
3.600
3.950
3.500
3.600
219,658
-0.24(-6.25%)
Aug 02, 2024
3.820
3.970
3.675
3.840
125,900
-0.09(-2.29%)
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
.