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

Rumbleon Inc (NQ: RMBL )

5.720 +0.080 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 11.40 11.40 10.45 10.92 197,543 -0.49(-4.29%)
May 30, 2023 11.29 12.44 10.91 11.41 299,413 +0.70(+6.54%)
May 26, 2023 9.980 11.26 9.870 10.71 178,520 +0.73(+7.31%)
May 25, 2023 10.00 10.32 9.580 9.980 111,958 -0.15(-1.48%)
May 24, 2023 10.42 10.42 9.508 10.13 199,314 -0.29(-2.78%)
May 23, 2023 11.10 11.77 10.24 10.42 304,445 -0.62(-5.62%)
May 22, 2023 10.29 11.40 10.23 11.04 311,389 +0.95(+9.42%)
May 19, 2023 9.230 10.42 8.865 10.09 248,743 +0.96(+10.51%)
May 18, 2023 8.640 9.640 8.415 9.130 134,020 +0.43(+4.94%)
May 17, 2023 8.750 8.980 8.240 8.700 114,078 -0.15(-1.69%)
May 16, 2023 9.310 9.430 8.810 8.850 139,386 -0.41(-4.43%)
May 15, 2023 9.150 9.500 8.950 9.260 209,271 +0.45(+5.11%)
May 12, 2023 9.110 9.625 8.620 8.810 148,177 -0.23(-2.54%)
May 11, 2023 9.240 9.750 8.750 9.040 276,191 -0.15(-1.63%)
May 10, 2023 8.260 9.680 8.150 9.190 630,913 +1.74(+23.36%)
May 09, 2023 7.960 7.960 7.330 7.450 137,198 -0.52(-6.52%)
May 08, 2023 7.450 8.065 7.320 7.970 87,279 +0.65(+8.88%)
May 05, 2023 6.790 7.416 6.520 7.320 108,935 +0.60(+8.93%)
May 04, 2023 6.770 6.850 6.421 6.720 77,550 -0.11(-1.61%)
May 03, 2023 6.720 7.080 6.630 6.830 84,402 +0.06(+0.89%)
May 02, 2023 6.940 6.940 6.530 6.770 149,174 -0.19(-2.73%)
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.