RMBLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	57.69	57.69	57.69	57.69	57.69	-0.64%
May 18, 2026	58.06	58.06	58.06	58.06	58.06	1.54%
May 15, 2026	57.18	57.18	57.18	57.18	57.18	-1.48%
May 14, 2026	58.04	58.04	58.04	58.04	58.04	0.61%
May 13, 2026	57.69	57.69	57.69	57.69	57.69	-1.03%
May 12, 2026	58.29	58.29	58.29	58.29	58.29	-0.38%
May 11, 2026	58.51	58.51	58.51	58.51	58.51	-1.66%
May 8, 2026	59.50	59.50	59.50	59.50	59.50	0.03%
May 7, 2026	59.48	59.48	59.48	59.48	59.48	-0.30%
May 6, 2026	59.66	59.66	59.66	59.66	59.66	0.85%
May 5, 2026	59.16	59.16	59.16	59.16	59.16	1.25%
May 4, 2026	58.43	58.43	58.43	58.43	58.43	-1.32%
May 1, 2026	59.21	59.21	59.21	59.21	59.21	0.41%
Apr 30, 2026	58.97	58.97	58.97	58.97	58.97	0.49%
Apr 29, 2026	58.68	58.68	58.68	58.68	58.68	-2.04%
Apr 28, 2026	59.90	59.90	59.90	59.90	59.90	0.50%
Apr 27, 2026	59.60	59.60	59.60	59.60	59.60	1.03%
Apr 24, 2026	58.99	58.99	58.99	58.99	58.99	-0.20%
Apr 23, 2026	59.11	59.11	59.11	59.11	59.11	0.42%
Apr 22, 2026	58.86	58.86	58.86	58.86	58.86	-0.46%
Apr 21, 2026	59.13	59.13	59.13	59.13	59.13	-1.60%
Apr 20, 2026	60.09	60.09	60.09	60.09	60.09	0.82%
Apr 17, 2026	59.60	59.60	59.60	59.60	59.60	2.21%
Apr 16, 2026	58.31	58.31	58.31	58.31	58.31	-0.63%
Apr 15, 2026	58.68	58.68	58.68	58.68	58.68	-0.15%
Apr 14, 2026	58.77	58.77	58.77	58.77	58.77	-0.05%
Apr 13, 2026	58.80	58.80	58.80	58.80	58.80	0.68%
Apr 10, 2026	58.40	58.40	58.40	58.40	58.40	-0.95%
Apr 9, 2026	58.96	58.96	58.96	58.96	58.96	1.57%
Apr 8, 2026	58.05	58.05	58.05	58.05	58.05	2.94%
Apr 7, 2026	56.39	56.39	56.39	56.39	56.39	0.32%
Apr 6, 2026	56.21	56.21	56.21	56.21	56.21	0.64%
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%