RMBLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	55.85	55.85	55.85	55.85	55.85	0.47%
Apr 1, 2026	55.59	55.59	55.59	55.59	55.59	0.93%
Mar 31, 2026	55.08	55.08	55.08	55.08	55.08	1.42%
Mar 30, 2026	54.31	54.31	54.31	54.31	54.31	0.22%
Mar 27, 2026	54.19	54.19	54.19	54.19	54.19	-1.40%
Mar 26, 2026	54.96	54.96	54.96	54.96	54.96	-0.02%
Mar 25, 2026	54.97	54.97	54.97	54.97	54.97	0.26%
Mar 24, 2026	54.83	54.83	54.83	54.83	54.83	0.55%
Mar 23, 2026	54.53	54.53	54.53	54.53	54.53	1.96%
Mar 20, 2026	53.48	53.48	53.48	53.48	53.48	-0.74%
Mar 19, 2026	53.88	53.88	53.88	53.88	53.88	0.71%
Mar 18, 2026	53.50	53.50	53.50	53.50	53.50	-1.87%
Mar 17, 2026	54.52	54.52	54.52	54.52	54.52	-0.37%
Mar 16, 2026	54.72	54.72	54.72	54.72	54.72	0.70%
Mar 13, 2026	54.34	54.34	54.34	54.34	54.34	-0.38%
Mar 12, 2026	54.55	54.55	54.55	54.55	54.55	-0.67%
Mar 11, 2026	54.92	54.92	54.92	54.92	54.92	-1.12%
Mar 10, 2026	55.54	55.54	55.54	55.54	55.54	0.89%
Mar 9, 2026	55.05	55.05	55.05	55.05	55.05	-0.58%
Mar 6, 2026	55.37	55.37	55.37	55.37	55.37	-1.53%
Mar 5, 2026	56.23	56.23	56.23	56.23	56.23	-1.75%
Mar 4, 2026	57.23	57.23	57.23	57.23	57.23	0.19%
Mar 3, 2026	57.12	57.12	57.12	57.12	57.12	-0.44%
Mar 2, 2026	57.37	57.37	57.37	57.37	57.37	1.63%
Feb 27, 2026	56.45	56.45	56.45	56.45	56.45	-3.27%
Feb 26, 2026	58.36	58.36	58.36	58.36	58.36	0.40%
Feb 25, 2026	58.13	58.13	58.13	58.13	58.13	1.66%
Feb 24, 2026	57.18	57.18	57.18	57.18	57.18	0.30%
Feb 23, 2026	57.01	57.01	57.01	57.01	57.01	-3.24%
Feb 20, 2026	58.92	58.92	58.92	58.92	58.92	0.82%
Feb 19, 2026	58.44	58.44	58.44	58.44	58.44	-0.09%
Feb 18, 2026	58.49	58.49	58.49	58.49	58.49	-0.46%
Feb 17, 2026	58.76	58.76	58.76	58.76	58.76	0.77%
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%