RumbleOn Inc (RMBL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -5.59796437659 | 3.93 | 4.165 | 3.55 | 112034 | 3.82205695 | CS |
| 4 | -0.44 | -10.6024096386 | 4.15 | 4.425 | 3.55 | 90448 | 4.01164176 | CS |
| 12 | -1.93 | -34.219858156 | 5.64 | 6 | 3.55 | 93137 | 4.55608471 | CS |
| 26 | -0.48 | -11.4558472554 | 4.19 | 7.06 | 3.55 | 105632 | 5.21778724 | CS |
| 52 | -3.75 | -50.2680965147 | 7.46 | 7.54 | 3.125 | 159351 | 4.75269771 | CS |
| 156 | -27.03 | -87.9310344828 | 30.74 | 38.73 | 3.125 | 184151 | 9.5698503 | CS |
| 260 | 3.479 | 1506.06060606 | 0.231 | 64.13 | 0.15 | 370846 | 9.47074962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 3.59 | -0.21 | -5.53 | 3.91 | 3.93 | 3.55 | 230059 |
| 1741646100 | 3.8 | -0.35 | -8.43 | 4.065 | 4.1 | 3.77 | 97484 |
| 1741390500 | 4.15 | 0.2 | 5.06 | 3.98 | 4.165 | 3.85 | 113339 |
| 1741304100 | 3.95 | -0.06 | -1.50 | 3.95 | 4.03 | 3.89 | 67512 |
| 1741217700 | 4.01 | 0.1 | 2.56 | 3.93 | 4.04 | 3.85 | 51774 |
| 1741131300 | 3.91 | 0 | 0.00 | 3.86 | 4.04 | 3.78 | 84598 |
| 1741044900 | 3.91 | -0.3 | -7.13 | 4.2699999 | 4.2699999 | 3.82 | 173786 |
| 1740785700 | 4.21 | 0.2 | 4.99 | 4.01 | 4.22 | 3.99 | 111946 |
| 1740699300 | 4.01 | -0.22 | -5.20 | 4.21 | 4.2699999 | 4 | 22842 |
| 1740612900 | 4.23 | 0.01 | 0.24 | 4.2699999 | 4.42 | 4.195 | 88716 |
| 1740526500 | 4.22 | 0.05 | 1.20 | 4.22 | 4.38 | 4.115 | 77234 |
| 1740440100 | 4.17 | 0.17 | 4.25 | 4.01 | 4.38 | 4 | 89380 |
| 1740180900 | 4 | -0.11 | -2.68 | 4.17 | 4.23 | 4 | 112209 |
| 1740094500 | 4.11 | -0.04 | -0.96 | 4.16 | 4.35 | 4.01 | 74377 |
| 1740008100 | 4.15 | -0.05 | -1.19 | 4.18 | 4.24 | 4.05 | 69907 |
| 1739921700 | 4.2 | -0.03 | -0.71 | 4.22 | 4.3099999 | 4.1 | 84505 |
| 1739576100 | 4.23 | 0 | 0.00 | 4.29 | 4.425 | 4.2 | 51138 |
| 1739489700 | 4.23 | 0.11 | 2.67 | 4.19 | 4.39 | 4.07 | 46876 |
| 1739403300 | 4.12 | -0.21 | -4.85 | 4.15 | 4.26 | 4.08 | 70829 |
| 1739316900 | 4.33 | -0.1 | -2.26 | 4.36 | 4.53 | 4.22 | 82698 |
| 1739230500 | 4.43 | 0.18 | 4.24 | 4.32 | 4.51 | 4.16 | 116274 |
| 1738971300 | 4.25 | -0.03 | -0.70 | 4.49 | 4.49 | 4.17 | 82146 |
| 1738884900 | 4.28 | -0.07 | -1.61 | 4.38 | 4.45 | 4.23 | 23112 |
| 1738798500 | 4.35 | 0.1 | 2.35 | 4.25 | 4.47 | 4.2 | 46932 |
| 1738712100 | 4.25 | 0.15 | 3.66 | 4.13 | 4.34 | 4.13 | 107559 |
| 1738625700 | 4.1 | -0.25 | -5.75 | 4.15 | 4.2899 | 4.0599999 | 71117 |
| 1738366500 | 4.35 | -0.12 | -2.68 | 4.45 | 4.5 | 4.29 | 74795 |
| 1738280100 | 4.47 | 0.07 | 1.59 | 4.43 | 4.59 | 4.35 | 24568 |
| 1738193700 | 4.4 | -0.13 | -2.87 | 4.5 | 4.73 | 4.32 | 34262 |
| 1738107300 | 4.53 | -0.11 | -2.37 | 4.64 | 4.65 | 4.4725 | 36913 |
| 1738020900 | 4.64 | -0.15 | -3.13 | 4.69 | 4.82 | 4.5311 | 45034 |
| 1737761700 | 4.79 | 0.16 | 3.46 | 4.5 | 4.84 | 4.42 | 55877 |
| 1737675300 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1737588900 | 4.63 | 0.37 | 8.69 | 4.2 | 4.71 | 4.2 | 56780 |
| 1737502500 | 4.26 | 0.01 | 0.24 | 4.25 | 4.344 | 4.05 | 141273 |
| 1737156900 | 4.25 | -0.21 | -4.71 | 4.43 | 4.5599999 | 4.25 | 72403 |
| 1737070500 | 4.46 | -0.06 | -1.33 | 4.5 | 4.5599999 | 4.3 | 81363 |
| 1736984100 | 4.5199999 | 0.18 | 4.15 | 4.41 | 4.87 | 4.41 | 223036 |
| 1736897700 | 4.34 | -0.23 | -5.03 | 4.43 | 4.48 | 4.22 | 103796 |
| 1736811300 | 4.57 | -0.16 | -3.38 | 4.69 | 4.82 | 4.5599999 | 27109 |
| 1736552100 | 4.73 | -0.05 | -1.05 | 4.6 | 4.755 | 4.57 | 76311 |
| 1736379300 | 4.78 | -0.1 | -2.05 | 4.88 | 4.88 | 4.6685 | 60702 |
| 1736292900 | 4.88 | -0.37 | -7.05 | 5.08 | 5.17 | 4.83 | 148638 |
| 1736206500 | 5.25 | -0.05 | -0.94 | 5.3 | 5.46 | 5.21 | 49554 |
| 1735947300 | 5.3 | 0.02 | 0.38 | 5.29 | 5.39 | 5.1195 | 55380 |
| 1735860900 | 5.28 | -0.15 | -2.76 | 5.48 | 5.69 | 5.245 | 90802 |
| 1735688100 | 5.43 | -0.2 | -3.55 | 5.64 | 5.78 | 5.42 | 81844 |
| 1735601700 | 5.63 | 0.15 | 2.74 | 5.47 | 5.73 | 5.324 | 88952 |
| 1735342500 | 5.48 | -0.36 | -6.16 | 5.73 | 5.8 | 5.2699999 | 161509 |
| 1735256100 | 5.84 | 0.19 | 3.36 | 5.65 | 6 | 5.47 | 71897 |
| 1735077840 | 5.65 | 0.43 | 8.24 | 5.41 | 5.69 | 5.2699999 | 63270 |
| 1734996900 | 5.22 | 0.03 | 0.58 | 5.18 | 5.34 | 5 | 145443 |
| 1734737700 | 5.19 | 0.22 | 4.43 | 4.82 | 5.53 | 4.82 | 388198 |
| 1734651300 | 4.97 | -0.06 | -1.19 | 5.15 | 5.41 | 4.97 | 147061 |
| 1734564900 | 5.03 | -0.6 | -10.66 | 5.64 | 5.82 | 5.0199999 | 174303 |
| 1734478500 | 5.63 | 0.11 | 1.90 | 5.36 | 5.66 | 5.3000999 | 110065 |
| 1734392100 | 5.525 | -0.23 | -4.00 | 5.69 | 5.94 | 5.5199999 | 117732 |
| 1734132900 | 5.755 | -0.54 | -8.51 | 6.42 | 6.44 | 5.65 | 237475 |
| 1734046500 | 6.29 | -0.21 | -3.23 | 6.47 | 6.5629 | 6.01 | 89537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
