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 )

4.345 +0.095 (+2.24%)
Streaming Delayed Price Updated: 10:39 AM EST, Feb 5, 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 (%)
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%)
Jan 02, 2025 5.480 5.680 5.245 5.280 90,802 -0.15(-2.76%)
Dec 31, 2024 5.430 0 -0.20(-3.55%)
Dec 30, 2024 5.470 5.730 5.324 5.630 88,952 +0.15(+2.74%)
Dec 27, 2024 5.730 5.800 5.270 5.480 161,509 -0.36(-6.16%)
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%)
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.