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
)
4.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 26, 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 (%)
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%)
Aug 01, 2024
4.070
4.170
3.850
3.930
172,725
-0.19(-4.61%)
Jul 31, 2024
4.140
4.285
4.014
4.120
126,652
+0.00(+0.12%)
Jul 30, 2024
4.080
4.280
3.930
4.115
154,283
+0.04(+0.86%)
Jul 29, 2024
4.350
4.390
4.020
4.080
111,902
-0.21(-4.90%)
Jul 26, 2024
4.280
4.390
4.230
4.290
64,754
+0.09(+2.14%)
Jul 25, 2024
3.940
4.350
3.940
4.200
148,362
+0.23(+5.79%)
Jul 24, 2024
4.180
4.380
3.970
3.970
149,187
-0.24(-5.70%)
Jul 23, 2024
4.250
4.270
4.050
4.210
163,572
-0.07(-1.64%)
Jul 22, 2024
4.170
4.310
4.095
4.280
125,269
+0.15(+3.63%)
Jul 19, 2024
4.310
4.445
4.100
4.130
142,782
-0.22(-5.06%)
Jul 18, 2024
4.710
4.880
4.320
4.350
115,598
-0.38(-8.03%)
Jul 17, 2024
4.600
5.030
4.470
4.730
207,955
-0.07(-1.46%)
Jul 16, 2024
4.460
4.900
4.425
4.800
444,921
+0.42(+9.59%)
Jul 15, 2024
4.340
4.500
4.290
4.380
228,125
+0.08(+1.74%)
Jul 12, 2024
4.540
5.070
4.270
4.305
439,453
-0.20(-4.44%)
Jul 11, 2024
3.780
4.545
3.780
4.505
499,256
+0.85(+23.42%)
Jul 10, 2024
3.360
3.700
3.360
3.650
2,200,403
+0.30(+8.96%)
Jul 09, 2024
3.600
3.600
3.320
3.350
3,820,235
-0.33(-8.97%)
Jul 08, 2024
3.760
3.930
3.660
3.680
143,062
-0.10(-2.65%)
Jul 05, 2024
3.910
3.910
3.620
3.780
251,988
-0.10(-2.58%)
Jul 03, 2024
3.720
4.030
3.720
3.880
159,377
+0.11(+2.92%)
Jul 02, 2024
3.750
3.830
3.610
3.770
326,183
+0.02(+0.53%)
Jul 01, 2024
4.040
4.200
3.710
3.750
646,068
-0.35(-8.54%)
Jun 28, 2024
4.350
4.400
4.090
4.100
2,197,642
-0.25(-5.75%)
Jun 27, 2024
4.260
4.447
4.050
4.350
236,814
+0.03(+0.69%)
Jun 26, 2024
4.200
4.580
4.200
4.320
264,694
+0.18(+4.35%)
Jun 25, 2024
4.330
4.360
4.000
4.140
320,005
-0.27(-6.12%)
Jun 24, 2024
4.690
4.744
4.285
4.410
231,912
-0.04(-1.01%)
Jun 21, 2024
4.960
4.960
4.325
4.455
347,807
-0.53(-10.54%)
Jun 20, 2024
5.140
5.150
4.820
4.980
302,486
-0.19(-3.68%)
Jun 18, 2024
5.270
5.290
5.070
5.170
184,163
-0.08(-1.52%)
Jun 17, 2024
5.200
5.310
5.050
5.250
139,567
+0.07(+1.35%)
Jun 14, 2024
5.340
5.410
5.000
5.180
219,550
-0.22(-4.07%)
Jun 13, 2024
5.590
5.650
5.280
5.400
71,541
-0.15(-2.70%)
Jun 12, 2024
5.540
5.740
5.400
5.550
128,771
+0.25(+4.72%)
Jun 11, 2024
5.390
5.400
5.160
5.300
72,884
-0.12(-2.21%)
Jun 10, 2024
5.480
5.544
5.225
5.420
100,959
-0.11(-1.99%)
Jun 07, 2024
5.490
5.750
5.480
5.530
103,549
-0.12(-2.12%)
Jun 06, 2024
5.870
5.880
5.510
5.650
66,637
-0.18(-3.09%)
Jun 05, 2024
5.510
5.870
5.500
5.830
90,305
+0.33(+6.00%)
Jun 04, 2024
5.610
5.655
5.460
5.500
51,071
-0.16(-2.83%)
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
.