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

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

3.440 -0.360 (-9.47%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 3.610 3.920 3.360 3.800 150,435 +0.21(+5.85%)
Mar 11, 2025 3.910 3.910 3.550 3.590 230,059 -0.21(-5.53%)
Mar 10, 2025 4.070 4.100 3.770 3.800 98,809 -0.35(-8.43%)
Mar 07, 2025 3.930 4.165 3.850 4.150 113,339 +0.20(+5.06%)
Mar 06, 2025 3.950 4.030 3.890 3.950 67,512 -0.06(-1.50%)
Mar 05, 2025 3.930 4.040 3.875 4.010 51,774 +0.10(+2.56%)
Mar 04, 2025 3.860 4.040 3.780 3.910 84,573 +0.00(+0.00%)
Mar 03, 2025 4.270 4.270 3.820 3.910 173,786 -0.30(-7.13%)
Feb 28, 2025 4.010 4.220 3.990 4.210 111,951 +0.20(+4.99%)
Feb 27, 2025 4.210 4.270 4.000 4.010 22,842 -0.22(-5.20%)
Feb 26, 2025 4.270 4.420 4.195 4.230 88,716 +0.01(+0.24%)
Feb 25, 2025 4.220 4.380 4.115 4.220 77,234 +0.05(+1.20%)
Feb 24, 2025 4.010 4.380 4.000 4.170 89,380 +0.17(+4.25%)
Feb 21, 2025 4.170 4.230 4.000 4.000 112,209 -0.11(-2.68%)
Feb 20, 2025 4.160 4.350 4.010 4.110 74,377 -0.04(-0.96%)
Feb 19, 2025 4.180 4.240 4.050 4.150 69,907 -0.05(-1.19%)
Feb 18, 2025 4.220 4.310 4.100 4.200 85,400 -0.03(-0.71%)
Feb 14, 2025 4.290 4.425 4.200 4.230 51,163 +0.00(+0.00%)
Feb 13, 2025 4.190 4.250 4.070 4.230 46,876 +0.11(+2.67%)
Feb 12, 2025 4.150 4.260 4.080 4.120 70,829 -0.21(-4.85%)
Feb 11, 2025 4.360 4.530 4.220 4.330 82,698 -0.10(-2.26%)
Feb 10, 2025 4.320 4.510 4.160 4.430 116,274 +0.18(+4.24%)
Feb 07, 2025 4.490 4.490 4.170 4.250 82,146 -0.03(-0.70%)
Feb 06, 2025 4.380 4.450 4.230 4.280 23,112 -0.07(-1.61%)
Feb 05, 2025 4.250 4.470 4.200 4.350 46,932 +0.10(+2.35%)
Feb 04, 2025 4.130 4.340 4.130 4.250 107,559 +0.15(+3.66%)
Feb 03, 2025 4.150 4.290 4.060 4.100 71,117 -0.25(-5.75%)
Jan 31, 2025 4.450 4.500 4.290 4.350 74,926 -0.12(-2.68%)
Jan 30, 2025 4.430 4.590 4.350 4.470 24,619 +0.07(+1.59%)
Jan 29, 2025 4.500 4.730 4.320 4.400 34,262 -0.13(-2.87%)
Jan 28, 2025 4.640 4.650 4.473 4.530 36,942 -0.11(-2.37%)
Jan 27, 2025 4.690 4.820 4.531 4.640 45,484 -0.15(-3.13%)
Jan 24, 2025 4.500 4.840 4.420 4.790 55,940 +0.22(+4.81%)
Jan 23, 2025 4.580 4.870 4.450 4.570 221,714 -0.06(-1.30%)
Jan 22, 2025 4.200 4.710 4.200 4.630 56,999 +0.37(+8.69%)
Jan 21, 2025 4.250 4.344 4.050 4.260 148,941 +0.01(+0.24%)
Jan 17, 2025 4.430 4.560 4.250 4.250 72,403 -0.21(-4.71%)
Jan 16, 2025 4.500 4.560 4.300 4.460 81,363 -0.06(-1.33%)
Jan 15, 2025 4.410 4.870 4.410 4.520 222,536 +0.18(+4.15%)
Jan 14, 2025 4.430 4.480 4.220 4.340 103,796 -0.23(-5.03%)
Jan 13, 2025 4.690 4.820 4.560 4.570 27,109 -0.16(-3.38%)
Jan 10, 2025 4.600 4.755 4.570 4.730 76,311 -0.05(-1.05%)
Jan 08, 2025 4.880 4.880 4.668 4.780 60,702 -0.10(-2.05%)
Jan 07, 2025 5.080 5.170 4.830 4.880 148,638 -0.37(-7.05%)
Jan 06, 2025 5.300 5.460 5.210 5.250 49,354 -0.05(-0.94%)
Jan 03, 2025 5.280 5.390 5.120 5.300 55,531 +0.02(+0.38%)
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.