Rumbleon Inc (NQ: RMBL )

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.