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

Rumbleon Inc (NQ: RMBL )

4.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 4.710 4.775 4.480 4.550 48,885 -0.24(-5.01%)
Sep 30, 2024 4.820 4.820 4.520 4.790 44,658 -0.03(-0.62%)
Sep 27, 2024 4.420 4.820 4.350 4.820 72,798 +0.50(+11.57%)
Sep 26, 2024 4.310 4.560 4.220 4.320 48,678 +0.05(+1.17%)
Sep 25, 2024 4.340 4.460 4.150 4.270 32,535 -0.08(-1.84%)
Sep 24, 2024 4.430 4.449 4.170 4.350 34,002 -0.05(-1.14%)
Sep 23, 2024 4.590 4.590 4.330 4.400 51,520 -0.21(-4.56%)
Sep 20, 2024 4.850 4.930 4.490 4.610 275,090 -0.30(-6.11%)
Sep 19, 2024 4.750 4.930 4.740 4.910 49,584 +0.33(+7.21%)
Sep 18, 2024 4.610 4.850 4.470 4.580 74,074 -0.05(-1.08%)
Sep 17, 2024 4.310 4.710 4.220 4.630 178,422 +0.41(+9.72%)
Sep 16, 2024 4.260 4.260 4.060 4.220 33,721 -0.04(-0.94%)
Sep 13, 2024 4.120 4.295 4.040 4.260 41,813 +0.19(+4.67%)
Sep 12, 2024 4.190 4.220 3.990 4.070 32,650 -0.13(-3.10%)
Sep 11, 2024 4.040 4.480 3.930 4.200 103,366 +0.12(+2.94%)
Sep 10, 2024 4.030 4.160 3.880 4.080 85,486 +0.15(+3.82%)
Sep 09, 2024 3.750 3.990 3.750 3.930 58,466 +0.24(+6.50%)
Sep 06, 2024 3.720 3.940 3.540 3.690 109,398 -0.06(-1.60%)
Sep 05, 2024 4.060 4.070 3.700 3.750 118,706 -0.29(-7.18%)
Sep 04, 2024 4.170 4.230 3.980 4.040 35,918 -0.18(-4.27%)
Sep 03, 2024 4.440 4.535 4.160 4.220 61,688 -0.25(-5.59%)
Aug 30, 2024 4.610 4.680 4.340 4.470 31,842 -0.11(-2.40%)
Aug 29, 2024 4.550 4.730 4.508 4.580 45,090 +0.04(+0.77%)
Aug 28, 2024 4.590 4.675 4.508 4.545 77,359 -0.13(-2.88%)
Aug 27, 2024 4.790 4.920 4.680 4.680 42,248 -0.21(-4.29%)
Aug 26, 2024 4.750 4.910 4.660 4.890 70,796 +0.14(+3.06%)
Aug 23, 2024 4.190 4.790 4.077 4.745 188,729 +0.61(+14.61%)
Aug 22, 2024 4.200 4.230 4.020 4.140 46,270 -0.04(-0.96%)
Aug 21, 2024 4.010 4.215 3.950 4.180 64,696 +0.22(+5.56%)
Aug 20, 2024 3.930 4.005 3.740 3.960 144,789 +0.00(+0.00%)
Aug 19, 2024 3.960 4.170 3.900 3.960 90,280 -0.06(-1.49%)
Aug 16, 2024 3.910 4.200 3.830 4.020 123,577 +0.05(+1.26%)
Aug 15, 2024 3.660 4.099 3.580 3.970 132,283 +0.45(+12.78%)
Aug 14, 2024 3.490 3.640 3.410 3.520 65,520 -0.01(-0.28%)
Aug 13, 2024 3.450 3.570 3.380 3.530 135,013 +0.11(+3.22%)
Aug 12, 2024 3.420 3.480 3.280 3.420 215,639 -0.01(-0.29%)
Aug 09, 2024 3.470 3.790 3.390 3.430 152,309 -0.07(-2.14%)
Aug 08, 2024 3.600 3.600 3.125 3.505 309,062 +0.10(+3.09%)
Aug 07, 2024 3.800 4.090 3.160 3.400 582,050 -0.20(-5.56%)
Aug 06, 2024 3.600 3.670 3.490 3.600 187,770 +0.00(+0.00%)
Aug 05, 2024 3.600 3.950 3.500 3.600 219,658 -0.24(-6.25%)
Aug 02, 2024 3.820 3.970 3.675 3.840 125,900 -0.09(-2.29%)
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.