RMBL Quote, Trading Chart, RumbleOn Inc.

home / stock / rmbl / rmbl quote

Stock Information
Company Name: RumbleOn Inc.
Stock Symbol: RMBL
Market: NASDAQ
Website: rumbleon.com
Menu
RMBL RMBL Quote RMBL Short RMBL News RMBL Articles RMBL Message Board
Get RMBL Alerts

News, Short Squeeze, Breakout and More Instantly...
RMBL Quote
Last:$4.8
Change Percent:-1.83%
Open:$4.46
Previous Close:$4.8
High:$4.9
Low:$4.425
Volume:444,921
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
RMBL Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$4.46
Close:$4.8
High:$4.9
Low:$4.425
Volume:444,921
Date:2024-07-15
Open:$4.34
Close:$4.38
High:$4.5
Low:$4.29
Volume:228,126
Date:2024-07-12
Open:$4.54
Close:$4.305
High:$5.07
Low:$4.27
Volume:439,453
Date:2024-07-11
Open:$3.78
Close:$4.505
High:$4.545
Low:$3.78
Volume:499,365
Date:2024-07-10
Open:$3.36
Close:$3.65
High:$3.7
Low:$3.36
Volume:2,200,406
Date:2024-07-09
Open:$3.6
Close:$3.35
High:$3.6
Low:$3.32
Volume:420,235
Date:2024-07-08
Open:$3.76
Close:$3.68
High:$3.93
Low:$3.66
Volume:143,062
Date:2024-07-05
Open:$3.91
Close:$3.78
High:$3.91
Low:$3.62
Volume:251,988
Date:2024-07-04
Open:$3.72
Close:$3.88
High:$4.03
Low:$3.72
Volume:159,377
Date:2024-07-03
Open:$3.72
Close:$3.88
High:$4.03
Low:$3.72
Volume:159,377
Date:2024-07-02
Open:$3.75
Close:$3.77
High:$3.83
Low:$3.61
Volume:326,190
Date:2024-07-01
Open:$4.04
Close:$3.75
High:$4.2
Low:$3.71
Volume:646,068
Date:2024-06-28
Open:$4.35
Close:$4.1
High:$4.4
Low:$4.09
Volume:2,197,642
Date:2024-06-27
Open:$4.26
Close:$4.35
High:$4.4467
Low:$4.05
Volume:236,814
Date:2024-06-26
Open:$4.2
Close:$4.32
High:$4.58
Low:$4.2
Volume:264,694
Date:2024-06-25
Open:$4.33
Close:$4.14
High:$4.36
Low:$4
Volume:320,005
Date:2024-06-24
Open:$4.69
Close:$4.41
High:$4.7441
Low:$4.285
Volume:232,112
Date:2024-06-21
Open:$4.96
Close:$4.455
High:$4.96
Low:$4.325
Volume:347,807
Date:2024-06-20
Open:$5.14
Close:$4.98
High:$5.15
Low:$4.82
Volume:302,488
Date:2024-06-19
Open:$5.27
Close:$5.17
High:$5.29
Low:$5.0701
Volume:184,163