Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Rumbleon Inc (NQ: RMBL ) 5.490 +0.260 (+4.97%) Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 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 (%) 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 4.960 280,676 +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%) 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.