RumbleOn Inc (RMBL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 16.4893617021 | 3.76 | 5.07 | 3.32 | 1420476 | 3.58986665 | CS |
| 4 | -0.82 | -15.7692307692 | 5.2 | 5.3099 | 3.32 | 618434 | 3.80292531 | CS |
| 12 | -0.75 | -14.6198830409 | 5.13 | 6.7001 | 3.32 | 267900 | 4.31511557 | CS |
| 26 | -2.28 | -34.2342342342 | 6.66 | 8.17 | 3.32 | 206744 | 5.12514662 | CS |
| 52 | -5.8 | -56.974459725 | 10.18 | 12.03 | 3.32 | 224287 | 6.16982505 | CS |
| 156 | -32.02 | -87.967032967 | 36.4 | 48.45 | 3.32 | 184463 | 13.80770503 | CS |
| 260 | 0.21 | 5.03597122302 | 4.17 | 64.13 | 0.15 | 381656 | 9.05803938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 4.38 | 0.08 | 1.74 | 4.34 | 4.5 | 4.29 | 228115 |
| 1720823700 | 4.305 | -0.2 | -4.44 | 4.54 | 5.07 | 4.2699999 | 439428 |
| 1720737300 | 4.505 | 0.86 | 23.42 | 3.78 | 4.545 | 3.78 | 493211 |
| 1720650900 | 3.65 | 0.3 | 8.96 | 3.36 | 3.7 | 3.36 | 2200402 |
| 1720564500 | 3.35 | -0.33 | -8.97 | 3.6 | 3.6 | 3.32 | 3820234 |
| 1720478100 | 3.68 | -0.1 | -2.65 | 3.76 | 3.93 | 3.66 | 143062 |
| 1720218900 | 3.78 | -0.1 | -2.58 | 3.91 | 3.91 | 3.62 | 251987 |
| 1720040640 | 3.88 | 0.11 | 2.92 | 3.72 | 4.03 | 3.72 | 159377 |
| 1719959700 | 3.77 | 0.02 | 0.53 | 3.75 | 3.83 | 3.61 | 326118 |
| 1719873300 | 3.75 | -0.35 | -8.54 | 4.04 | 4.2 | 3.71 | 646068 |
| 1719614100 | 4.1 | -0.25 | -5.75 | 4.35 | 4.4 | 4.09 | 2197642 |
| 1719527700 | 4.35 | 0.03 | 0.69 | 4.26 | 4.4467 | 4.05 | 236814 |
| 1719441300 | 4.32 | 0.18 | 4.35 | 4.2 | 4.58 | 4.2 | 264694 |
| 1719354900 | 4.14 | -0.27 | -6.12 | 4.33 | 4.41 | 4 | 320005 |
| 1719268500 | 4.41 | -0.05 | -1.01 | 4.69 | 4.7441 | 4.285 | 231911 |
| 1719009300 | 4.455 | -0.53 | -10.54 | 4.96 | 4.96 | 4.325 | 347807 |
| 1718922900 | 4.98 | -0.19 | -3.68 | 5.14 | 5.15 | 4.82 | 302486 |
| 1718750100 | 5.17 | -0.08 | -1.52 | 5.2699999 | 5.29 | 5.0701 | 184163 |
| 1718663700 | 5.25 | 0.07 | 1.35 | 5.2 | 5.3099 | 5.05 | 139567 |
| 1718404500 | 5.18 | -0.22 | -4.07 | 5.34 | 5.41 | 5 | 219550 |
| 1718318100 | 5.4 | -0.15 | -2.70 | 5.59 | 5.65 | 5.28 | 71541 |
| 1718231700 | 5.55 | 0.25 | 4.72 | 5.54 | 5.67 | 5.4 | 128366 |
| 1718145300 | 5.3 | -0.12 | -2.21 | 5.39 | 5.4 | 5.16 | 72884 |
| 1718058900 | 5.42 | -0.11 | -1.99 | 5.48 | 5.5442 | 5.225 | 100943 |
| 1717799700 | 5.53 | -0.12 | -2.12 | 5.49 | 5.66 | 5.48 | 97294 |
| 1717713300 | 5.65 | -0.18 | -3.09 | 5.87 | 5.88 | 5.51 | 66637 |
| 1717626900 | 5.83 | 0.33 | 6.00 | 5.51 | 5.87 | 5.5 | 90305 |
| 1717540500 | 5.5 | -0.16 | -2.83 | 5.61 | 5.655 | 5.46 | 51071 |
| 1717454100 | 5.66 | -0.06 | -1.05 | 5.82 | 5.84 | 5.62 | 69904 |
| 1717194900 | 5.72 | 0.08 | 1.42 | 5.73 | 5.96 | 5.49 | 75959 |
| 1717108500 | 5.64 | 0.08 | 1.44 | 5.63 | 5.75 | 5.45 | 78841 |
| 1717022100 | 5.5599999 | -0.02 | -0.36 | 5.5 | 5.61 | 5.38 | 110860 |
| 1716935700 | 5.58 | -0.33 | -5.58 | 5.94 | 6.01 | 5.58 | 70478 |
| 1716590100 | 5.91 | 0.11 | 1.90 | 5.82 | 6.067 | 5.8 | 78757 |
| 1716503700 | 5.8 | -0.06 | -1.02 | 5.86 | 6.0199999 | 5.73 | 89485 |
| 1716417300 | 5.86 | -0.41 | -6.54 | 6.15 | 6.315 | 5.86 | 100912 |
| 1716330900 | 6.2699999 | 0.19 | 3.12 | 6 | 6.34 | 6 | 74564 |
| 1716244500 | 6.08 | -0.34 | -5.30 | 6.42 | 6.485 | 6.07 | 60670 |
| 1715985300 | 6.42 | -0.13 | -1.98 | 6.46 | 6.59 | 6.3101 | 67929 |
| 1715898900 | 6.55 | 0.04 | 0.61 | 6.59 | 6.7001 | 6.46 | 58334 |
| 1715812500 | 6.51 | 0.15 | 2.36 | 6.35 | 6.69 | 6.21 | 102312 |
| 1715726100 | 6.36 | 0.27 | 4.43 | 6.0599999 | 6.42 | 6.0599999 | 135439 |
| 1715639700 | 6.09 | 0.3 | 5.18 | 5.7699999 | 6.25 | 5.7699999 | 112861 |
| 1715380500 | 5.79 | -0.38 | -6.16 | 6.13 | 6.368 | 5.69 | 123896 |
| 1715294100 | 6.17 | 0.72 | 13.21 | 5.5199999 | 6.265 | 5.46 | 236831 |
| 1715207700 | 5.45 | 0.56 | 11.45 | 5.12 | 5.5199999 | 5.1 | 193999 |
| 1715121300 | 4.89 | -0.25 | -4.86 | 5.13 | 5.19 | 4.87 | 139727 |
| 1715034900 | 5.14 | -0.07 | -1.34 | 5.32 | 5.39 | 5.14 | 116569 |
| 1714775700 | 5.21 | 0.21 | 4.20 | 5.15 | 5.39 | 5.15 | 106021 |
| 1714689300 | 5 | -0.04 | -0.79 | 5.16 | 5.1929999 | 4.97 | 81232 |
| 1714602900 | 5.04 | -0.12 | -2.33 | 5.2 | 5.38 | 4.915 | 150406 |
| 1714516500 | 5.16 | -0.26 | -4.80 | 5.35 | 5.41 | 5.1 | 121676 |
| 1714430100 | 5.42 | 0.54 | 11.07 | 4.85 | 5.425 | 4.85 | 185030 |
| 1714170900 | 4.88 | -0.08 | -1.61 | 5.0199999 | 5.2 | 4.88 | 127831 |
| 1714084500 | 4.96 | -0.16 | -3.13 | 5.0199999 | 5.04 | 4.82 | 200050 |
| 1713998100 | 5.12 | 0.1 | 1.99 | 5.05 | 5.2 | 4.93 | 234075 |
| 1713911700 | 5.0199999 | -0.14 | -2.71 | 5.11 | 5.4349999 | 4.92 | 164571 |
| 1713825300 | 5.16 | 0.01 | 0.19 | 5.13 | 5.29 | 4.975 | 112105 |
| 1713566100 | 5.15 | -0.04 | -0.77 | 5.2 | 5.2699999 | 5.11 | 82795 |
| 1713479700 | 5.19 | -0.12 | -2.26 | 5.38 | 5.49 | 5.134 | 140196 |
| 1713393300 | 5.3099999 | -0.25 | -4.50 | 5.66 | 5.75 | 5.3 | 56313 |
| 1713306900 | 5.5599999 | 0.08 | 1.46 | 5.45 | 5.72 | 5.4047 | 90849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
