Skip to main content

RumbleOn, Inc. - Class B Common Stock (NQ: RMBL )

4.780 -0.100 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 4.880 4.880 4.668 4.780 60,702 -0.10(-2.05%)
Jan 07, 2025 5.080 5.170 4.830 4.880 148,638 -0.37(-7.05%)
Jan 06, 2025 5.300 5.460 5.210 5.250 49,354 -0.05(-0.94%)
Jan 03, 2025 5.280 5.390 5.120 5.300 55,531 +0.02(+0.38%)
Jan 02, 2025 5.480 5.680 5.245 5.280 90,802 -0.15(-2.76%)
Dec 31, 2024 5.430 0 -0.20(-3.55%)
Dec 30, 2024 5.470 5.730 5.324 5.630 88,952 +0.15(+2.74%)
Dec 27, 2024 5.730 5.800 5.270 5.480 161,509 -0.36(-6.16%)
Dec 26, 2024 5.650 6.000 5.470 5.840 71,877 +0.19(+3.36%)
Dec 24, 2024 5.410 5.690 5.270 5.650 63,270 +0.43(+8.24%)
Dec 23, 2024 5.180 5.340 5.000 5.220 145,414 +0.03(+0.58%)
Dec 20, 2024 4.820 5.530 4.820 5.190 388,198 +0.16(+3.18%)
Dec 19, 2024 5.150 5.410 5.010 5.030 99,217 +0.00(+0.00%)
Dec 18, 2024 5.640 5.820 5.020 5.030 174,303 -0.60(-10.66%)
Dec 17, 2024 5.360 5.660 5.300 5.630 110,065 +0.10(+1.90%)
Dec 16, 2024 5.690 5.940 5.520 5.525 117,682 -0.23(-4.00%)
Dec 13, 2024 6.420 6.440 5.650 5.755 237,475 -0.54(-8.51%)
Dec 12, 2024 6.470 6.563 6.010 6.290 89,537 -0.21(-3.23%)
Dec 11, 2024 6.650 6.650 6.280 6.500 115,850 -0.07(-1.07%)
Dec 10, 2024 6.710 6.948 6.520 6.570 115,562 -0.12(-1.79%)
Dec 09, 2024 6.300 6.836 6.300 6.690 79,426 +0.33(+5.19%)
Dec 06, 2024 6.620 6.670 6.280 6.360 69,238 -0.14(-2.15%)
Dec 05, 2024 6.350 6.670 6.020 6.500 101,370 +0.05(+0.78%)
Dec 04, 2024 6.210 6.640 6.210 6.450 113,977 +0.09(+1.42%)
Dec 03, 2024 6.260 6.620 6.040 6.360 225,068 -0.03(-0.47%)
Dec 02, 2024 6.900 6.900 6.120 6.390 143,835 -0.44(-6.44%)
Nov 29, 2024 6.690 6.940 6.540 6.830 94,546 -0.17(-2.43%)
Nov 27, 2024 6.270 7.060 6.081 7.000 295,398 +0.73(+11.64%)
Nov 26, 2024 5.690 6.320 5.450 6.270 82,568 +0.59(+10.39%)
Nov 25, 2024 6.150 6.150 5.640 5.680 213,490 -0.65(-10.27%)
Nov 22, 2024 6.210 6.390 5.920 6.330 301,130 +0.12(+1.93%)
Nov 21, 2024 6.250 6.370 6.020 6.210 134,661 +0.01(+0.16%)
Nov 20, 2024 6.100 6.500 5.895 6.200 319,357 +0.10(+1.64%)
Nov 19, 2024 5.780 6.135 5.730 6.100 170,875 +0.25(+4.27%)
Nov 18, 2024 5.270 5.985 5.270 5.850 447,704 +0.36(+6.56%)
Nov 15, 2024 5.270 5.690 4.980 5.490 114,390 +0.26(+4.97%)
Nov 14, 2024 5.090 5.270 4.820 5.230 97,051 +0.08(+1.45%)
Nov 13, 2024 4.990 5.270 4.870 5.155 109,820 +0.20(+3.93%)
Nov 12, 2024 5.480 5.480 4.620 4.960 205,859 -0.72(-12.68%)
Nov 11, 2024 5.900 5.950 5.420 5.680 83,481 -0.05(-0.87%)
Nov 08, 2024 5.490 5.770 5.470 5.730 61,766 +0.18(+3.24%)
Nov 07, 2024 5.630 5.826 5.460 5.550 65,703 -0.09(-1.60%)
Nov 06, 2024 5.250 6.000 5.250 5.640 177,882 +0.46(+8.88%)
Nov 05, 2024 4.970 5.250 4.970 5.180 84,092 +0.21(+4.23%)
Nov 04, 2024 5.160 5.285 4.960 4.970 95,263 -0.19(-3.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.