Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rumbleon Inc (NQ: RMBL )

3.880 +0.110 (+2.92%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 5.820 5.840 5.620 5.660 69,904 -0.06(-1.05%)
May 31, 2024 5.730 5.960 5.490 5.720 75,959 +0.08(+1.42%)
May 30, 2024 5.630 5.750 5.450 5.640 78,841 +0.08(+1.44%)
May 29, 2024 5.500 5.610 5.380 5.560 110,861 -0.02(-0.36%)
May 28, 2024 5.920 6.020 5.570 5.580 133,303 -0.33(-5.58%)
May 24, 2024 5.820 6.067 5.800 5.910 78,766 +0.11(+1.90%)
May 23, 2024 5.860 6.020 5.730 5.800 90,488 -0.06(-1.02%)
May 22, 2024 6.150 6.315 5.860 5.860 100,912 -0.41(-6.54%)
May 21, 2024 6.000 6.340 6.000 6.270 74,564 +0.19(+3.12%)
May 20, 2024 6.420 6.485 6.070 6.080 60,670 -0.34(-5.30%)
May 17, 2024 6.460 6.590 6.310 6.420 67,929 -0.13(-1.98%)
May 16, 2024 6.590 6.700 6.460 6.550 58,334 +0.04(+0.61%)
May 15, 2024 6.350 6.690 6.210 6.510 102,312 +0.15(+2.36%)
May 14, 2024 6.060 6.420 6.060 6.360 135,439 +0.27(+4.43%)
May 13, 2024 5.770 6.250 5.770 6.090 112,861 +0.30(+5.18%)
May 10, 2024 6.130 6.368 5.690 5.790 124,896 -0.38(-6.16%)
May 09, 2024 5.520 6.265 5.460 6.170 237,831 +0.72(+13.21%)
May 08, 2024 5.120 5.520 5.118 5.450 193,999 +0.56(+11.45%)
May 07, 2024 5.130 5.190 4.870 4.890 139,727 -0.25(-4.86%)
May 06, 2024 5.320 5.390 5.140 5.140 116,569 -0.07(-1.34%)
May 03, 2024 5.150 5.390 5.150 5.210 106,061 +0.21(+4.20%)
May 02, 2024 5.160 5.193 4.970 5.000 81,232 -0.04(-0.79%)
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.