RumbleOn, Inc. - Class B Common Stock (NQ: RMBL )

5.450 -0.390 (-6.68%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 5.650 6.000 5.470 5.840 71,877 +0.19(+3.36%)
Dec 24, 2024 5.410 5.690 5.270 5.650 63,270 +0.43(+8.24%)
Dec 23, 2024 5.180 5.340 5.000 5.220 145,414 +0.03(+0.58%)
Dec 20, 2024 4.820 5.530 4.820 5.190 388,198 +0.20(+4.01%)
Dec 19, 2024 5.150 5.410 4.990 4.990 113,825 -0.04(-0.80%)
Dec 18, 2024 5.640 5.820 5.020 5.030 174,303 -0.60(-10.66%)
Dec 17, 2024 5.360 5.660 5.300 5.630 110,065 +0.10(+1.90%)
Dec 16, 2024 5.690 5.940 5.520 5.525 117,682 -0.23(-4.00%)
Dec 13, 2024 6.420 6.440 5.650 5.755 237,475 -0.54(-8.51%)
Dec 12, 2024 6.470 6.563 6.010 6.290 89,537 -0.21(-3.23%)
Dec 11, 2024 6.650 6.650 6.280 6.500 115,850 -0.07(-1.07%)
Dec 10, 2024 6.710 6.948 6.520 6.570 115,562 -0.12(-1.79%)
Dec 09, 2024 6.300 6.836 6.300 6.690 79,426 +0.33(+5.19%)
Dec 06, 2024 6.620 6.670 6.280 6.360 69,238 -0.14(-2.15%)
Dec 05, 2024 6.350 6.670 6.020 6.500 101,370 +0.05(+0.78%)
Dec 04, 2024 6.210 6.640 6.210 6.450 113,977 +0.09(+1.42%)
Dec 03, 2024 6.260 6.620 6.040 6.360 225,068 -0.03(-0.47%)
Dec 02, 2024 6.900 6.900 6.120 6.390 143,835 -0.44(-6.44%)
Nov 29, 2024 6.690 6.940 6.540 6.830 94,546 -0.17(-2.43%)
Nov 27, 2024 6.270 7.060 6.081 7.000 295,398 +0.73(+11.64%)
Nov 26, 2024 5.690 6.320 5.450 6.270 82,568 +0.59(+10.39%)
Nov 25, 2024 6.150 6.150 5.640 5.680 213,490 -0.65(-10.27%)
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 6.200 319,557 +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 4.960 280,676 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.