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)

1.640 +0.130 (+8.61%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 3, 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 (%)
Jun 02, 2025 1.570 1.608 1.500 1.510 132,163 -0.07(-4.43%)
May 30, 2025 1.700 1.700 1.560 1.580 153,964 -0.11(-6.51%)
May 29, 2025 1.760 1.760 1.640 1.690 152,470 -0.06(-3.43%)
May 28, 2025 1.830 1.860 1.725 1.750 98,883 -0.10(-5.41%)
May 27, 2025 1.830 1.850 1.730 1.850 201,100 +0.06(+3.35%)
May 23, 2025 1.890 1.899 1.730 1.790 172,341 -0.13(-6.77%)
May 22, 2025 1.980 1.995 1.910 1.920 144,614 -0.06(-3.03%)
May 21, 2025 2.000 2.117 1.910 1.980 166,785 -0.06(-2.94%)
May 20, 2025 2.110 2.159 1.980 2.040 317,504 -0.05(-2.39%)
May 19, 2025 2.190 2.360 2.080 2.090 179,305 -0.14(-6.28%)
May 16, 2025 2.380 2.390 2.210 2.230 126,886 -0.16(-6.69%)
May 15, 2025 2.460 2.530 2.315 2.390 80,806 -0.09(-3.63%)
May 14, 2025 2.640 2.661 2.405 2.480 148,861 -0.14(-5.34%)
May 13, 2025 2.560 2.680 2.465 2.620 210,072 +0.06(+2.34%)
May 12, 2025 2.410 2.620 2.240 2.560 216,950 +0.31(+13.78%)
May 09, 2025 2.310 2.330 2.060 2.250 255,612 -0.06(-2.39%)
May 08, 2025 2.410 2.440 2.300 2.305 74,385 -0.11(-4.55%)
May 07, 2025 2.500 2.630 2.355 2.415 67,985 -0.23(-8.52%)
May 06, 2025 2.740 2.840 2.563 2.640 55,296 -0.13(-4.69%)
May 05, 2025 2.750 2.800 2.630 2.770 148,438 +0.07(+2.59%)
May 02, 2025 2.550 2.765 2.550 2.700 47,309 +0.19(+7.57%)
May 01, 2025 2.570 2.600 2.460 2.510 60,976 -0.02(-0.79%)
Apr 30, 2025 2.540 2.600 2.470 2.530 72,067 -0.09(-3.44%)
Apr 29, 2025 2.430 2.710 2.430 2.620 151,568 +0.16(+6.50%)
Apr 28, 2025 2.390 2.490 2.280 2.460 130,097 +0.06(+2.50%)
Apr 25, 2025 2.410 2.480 2.307 2.400 74,326 -0.06(-2.44%)
Apr 24, 2025 2.370 2.480 2.300 2.460 77,996 +0.08(+3.36%)
Apr 23, 2025 2.400 2.570 2.360 2.380 88,845 +0.10(+4.39%)
Apr 22, 2025 2.410 2.410 2.250 2.280 124,538 -0.06(-2.56%)
Apr 21, 2025 2.290 2.390 2.280 2.340 68,732 -0.03(-1.27%)
Apr 17, 2025 2.430 2.590 2.320 2.370 170,911 -0.05(-2.07%)
Apr 16, 2025 2.440 2.648 2.320 2.420 92,067 -0.07(-2.81%)
Apr 15, 2025 2.660 2.680 2.450 2.490 72,743 -0.12(-4.60%)
Apr 14, 2025 2.800 2.800 2.560 2.610 170,844 -0.11(-4.04%)
Apr 11, 2025 2.550 2.740 2.400 2.720 77,549 +0.22(+8.80%)
Apr 10, 2025 2.620 2.670 2.380 2.500 217,667 -0.17(-6.37%)
Apr 09, 2025 2.200 2.862 2.120 2.670 246,536 +0.43(+19.20%)
Apr 08, 2025 2.500 2.603 2.115 2.240 171,760 -0.12(-5.29%)
Apr 07, 2025 2.330 2.400 1.950 2.365 323,419 +0.08(+3.50%)
Apr 04, 2025 2.260 2.360 2.160 2.285 190,497 -0.11(-4.79%)
Apr 03, 2025 2.580 2.580 2.395 2.400 149,663 -0.38(-13.67%)
Apr 02, 2025 2.620 2.850 2.620 2.780 123,883 +0.09(+3.35%)
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 Of Service.