RMBLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	58.31	58.31	58.31	58.31	58.31	0.60%
Feb 12, 2026	57.96	57.96	57.96	57.96	57.96	-0.28%
Feb 11, 2026	58.12	58.12	58.12	58.12	58.12	-1.21%
Feb 10, 2026	58.83	58.83	58.83	58.83	58.83	-0.39%
Feb 9, 2026	59.06	59.06	59.06	59.06	59.06	0.02%
Feb 6, 2026	59.05	59.05	59.05	59.05	59.05	1.29%
Feb 5, 2026	58.30	58.30	58.30	58.30	58.30	-0.63%
Feb 4, 2026	58.67	58.67	58.67	58.67	58.67	1.38%
Feb 3, 2026	57.87	57.87	57.87	57.87	57.87	0.05%
Feb 2, 2026	57.84	57.84	57.84	57.84	57.84	2.61%
Jan 30, 2026	56.37	56.37	56.37	56.37	56.37	-0.42%
Jan 29, 2026	56.61	56.61	56.61	56.61	56.61	1.91%
Jan 28, 2026	55.55	55.55	55.55	55.55	55.55	-0.89%
Jan 27, 2026	56.05	56.05	56.05	56.05	56.05	-0.04%
Jan 26, 2026	56.07	56.07	56.07	56.07	56.07	0.16%
Jan 23, 2026	55.98	55.98	55.98	55.98	55.98	-3.45%
Jan 22, 2026	57.98	57.98	57.98	57.98	57.98	0.43%
Jan 21, 2026	57.73	57.73	57.73	57.73	57.73	3.92%
Jan 20, 2026	55.55	55.55	55.55	55.55	55.55	-1.14%
Jan 16, 2026	56.19	56.19	56.19	56.19	56.19	-0.60%
Jan 15, 2026	56.53	56.53	56.53	56.53	56.53	1.56%
Jan 14, 2026	55.66	55.66	55.66	55.66	55.66	1.59%
Jan 13, 2026	54.79	54.79	54.79	54.79	54.79	-0.36%
Jan 12, 2026	54.99	54.99	54.99	54.99	54.99	-0.45%
Jan 9, 2026	55.24	55.24	55.24	55.24	55.24	-0.99%
Jan 8, 2026	55.79	55.79	55.79	55.79	55.79	2.29%
Jan 7, 2026	54.54	54.54	54.54	54.54	54.54	-0.55%
Jan 6, 2026	54.84	54.84	54.84	54.84	54.84	0.31%
Jan 5, 2026	54.67	54.67	54.67	54.67	54.67	1.43%
Jan 2, 2026	53.90	53.90	53.90	53.90	53.90	-1.06%
Dec 31, 2025	54.48	54.48	54.48	54.48	54.48	0.50%
Dec 30, 2025	54.21	54.21	54.21	54.21	54.21	-0.86%
Dec 29, 2025	54.68	54.68	54.68	54.68	54.68	-0.65%
Dec 26, 2025	55.04	55.04	55.04	55.04	55.04	-0.20%
Dec 24, 2025	55.15	55.15	55.15	55.15	55.15	0.11%
Dec 23, 2025	55.09	55.09	55.09	55.09	55.09	-0.74%
Dec 22, 2025	55.50	55.50	55.50	55.50	55.50	-0.29%
Dec 19, 2025	55.66	55.66	55.66	55.66	55.66	-1.19%
Dec 18, 2025	56.33	56.33	56.33	56.33	56.33	1.13%
Dec 17, 2025	55.70	55.70	55.70	55.70	55.70	0.16%
Dec 16, 2025	55.61	55.61	55.61	55.61	55.61	-5.89%
Dec 15, 2025	55.65	55.65	55.65	59.09	55.65	0.24%
Dec 12, 2025	55.52	55.52	55.52	58.95	55.52	0.17%
Dec 11, 2025	55.42	55.42	55.42	58.85	55.42	1.29%
Dec 10, 2025	54.72	54.72	54.72	58.10	54.72	2.69%
Dec 9, 2025	53.29	53.29	53.29	56.58	53.29	0.44%
Dec 8, 2025	53.05	53.05	53.05	56.33	53.05	0.68%
Dec 5, 2025	52.69	52.69	52.69	55.95	52.69	-0.05%
Dec 4, 2025	52.72	52.72	52.72	55.98	52.72	0.39%
Dec 3, 2025	52.51	52.51	52.51	55.76	52.51	2.24%