Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| RumbleOn Inc | RMBL | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.12 | -2.33% | 5.04 | 16:53:16 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.20 | 4.915 | 5.38 | 5.04 | 5.16 |
RMBL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.05 | 5.425 | 4.82 | 5.12 | 174,014 | -0.01 | -0.20% |
| 1 Month | 6.12 | 6.33 | 4.82 | 5.39 | 118,754 | -1.08 | -17.65% |
| 3 Months | 6.87 | 8.17 | 4.82 | 6.02 | 166,111 | -1.83 | -26.64% |
| 6 Months | 6.10 | 8.835 | 4.82 | 6.45 | 229,866 | -1.06 | -17.38% |
| 1 Year | 6.79 | 13.52 | 4.82 | 7.68 | 216,503 | -1.75 | -25.77% |
| 3 Years | 38.32 | 48.45 | 4.82 | 15.24 | 168,323 | -33.28 | -86.85% |
| 5 Years | 4.93 | 64.13 | 0.15 | 9.17 | 372,227 | 0.11 | 2.23% |
RMBL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 5.04 | -0.12 | -2.33% | 5.20 | 5.38 | 4.915 | 150,406 |
| Apr 30 2024 | 5.16 | -0.26 | -4.80% | 5.35 | 5.41 | 5.10 | 121,676 |
| Apr 29 2024 | 5.42 | 0.54 | 11.07% | 4.85 | 5.425 | 4.85 | 185,030 |
| Apr 26 2024 | 4.88 | -0.08 | -1.61% | 5.02 | 5.20 | 4.88 | 127,831 |
| Apr 25 2024 | 4.96 | -0.16 | -3.13% | 5.02 | 5.04 | 4.82 | 200,050 |
| Apr 24 2024 | 5.12 | 0.10 | 1.99% | 5.05 | 5.20 | 4.93 | 234,075 |
| Apr 23 2024 | 5.02 | -0.14 | -2.71% | 5.11 | 5.435 | 4.92 | 164,571 |
| Apr 22 2024 | 5.16 | 0.01 | 0.19% | 5.13 | 5.29 | 4.975 | 112,105 |
| Apr 19 2024 | 5.15 | -0.04 | -0.77% | 5.20 | 5.27 | 5.11 | 82,795 |
| Apr 18 2024 | 5.19 | -0.12 | -2.26% | 5.38 | 5.49 | 5.134 | 140,196 |
| Apr 17 2024 | 5.31 | -0.25 | -4.50% | 5.66 | 5.75 | 5.30 | 56,313 |
| Apr 16 2024 | 5.56 | 0.08 | 1.46% | 5.45 | 5.72 | 5.4047 | 90,849 |
| Apr 15 2024 | 5.48 | -0.17 | -3.01% | 5.65 | 5.77 | 5.38 | 147,530 |
| Apr 12 2024 | 5.65 | -0.24 | -4.07% | 5.86 | 5.86 | 5.54 | 105,440 |
| Apr 11 2024 | 5.89 | 0.06 | 1.03% | 5.79 | 5.943 | 5.73 | 75,668 |
| Apr 10 2024 | 5.83 | -0.09 | -1.52% | 5.805 | 5.92 | 5.68 | 89,191 |
| Apr 09 2024 | 5.92 | 0.06 | 1.02% | 5.86 | 5.97 | 5.71 | 96,649 |
| Apr 08 2024 | 5.86 | -0.05 | -0.85% | 5.88 | 6.015 | 5.76 | 136,866 |
| Apr 05 2024 | 5.91 | -0.08 | -1.34% | 6.10 | 6.18 | 5.91 | 64,677 |
| Apr 04 2024 | 5.99 | -0.07 | -1.16% | 6.06 | 6.32 | 5.94 | 64,218 |
| Apr 03 2024 | 6.06 | -0.15 | -2.42% | 6.12 | 6.33 | 6.01 | 74,434 |
| Apr 02 2024 | 6.21 | -0.03 | -0.48% | 6.105 | 6.21 | 5.94 | 118,951 |
