RumbleOn, Inc. (RMBL)
NASDAQ: RMBL · Real-Time Price · USD
1.710
+0.090 (5.56%)
Jun 5, 2025, 4:00 PM - Market closed
RumbleOn Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 1.64 | 1.76 | 1.62 | 1.71 | 1.71 | 5.56% | 119,458 |
Jun 4, 2025 | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -2.41% | 102,091 |
Jun 3, 2025 | 1.51 | 1.68 | 1.46 | 1.66 | 1.66 | 9.93% | 257,648 |
Jun 2, 2025 | 1.57 | 1.61 | 1.50 | 1.51 | 1.51 | -4.43% | 132,163 |
May 30, 2025 | 1.70 | 1.70 | 1.56 | 1.58 | 1.58 | -6.51% | 153,964 |
May 29, 2025 | 1.76 | 1.76 | 1.64 | 1.69 | 1.69 | -3.43% | 152,471 |
May 28, 2025 | 1.83 | 1.86 | 1.73 | 1.75 | 1.75 | -5.41% | 98,893 |
May 27, 2025 | 1.83 | 1.85 | 1.73 | 1.85 | 1.85 | 3.35% | 201,100 |
May 23, 2025 | 1.89 | 1.90 | 1.73 | 1.79 | 1.79 | -6.77% | 172,341 |
May 22, 2025 | 1.98 | 2.00 | 1.91 | 1.92 | 1.92 | -3.03% | 144,614 |
May 21, 2025 | 2.00 | 2.12 | 1.91 | 1.98 | 1.98 | -2.94% | 166,785 |
May 20, 2025 | 2.11 | 2.16 | 1.98 | 2.04 | 2.04 | -2.39% | 317,504 |
May 19, 2025 | 2.19 | 2.36 | 2.08 | 2.09 | 2.09 | -6.28% | 179,619 |
May 16, 2025 | 2.38 | 2.39 | 2.21 | 2.23 | 2.23 | -6.69% | 126,886 |
May 15, 2025 | 2.46 | 2.53 | 2.32 | 2.39 | 2.39 | -3.63% | 80,826 |
May 14, 2025 | 2.64 | 2.66 | 2.41 | 2.48 | 2.48 | -5.34% | 149,105 |
May 13, 2025 | 2.56 | 2.68 | 2.47 | 2.62 | 2.62 | 2.34% | 210,072 |
May 12, 2025 | 2.41 | 2.62 | 2.24 | 2.56 | 2.56 | 13.78% | 217,122 |
May 9, 2025 | 2.31 | 2.33 | 2.06 | 2.25 | 2.25 | -2.39% | 255,612 |
May 8, 2025 | 2.41 | 2.44 | 2.30 | 2.31 | 2.31 | -4.55% | 74,385 |
May 7, 2025 | 2.50 | 2.63 | 2.36 | 2.42 | 2.42 | -8.52% | 67,985 |
May 6, 2025 | 2.74 | 2.84 | 2.56 | 2.64 | 2.64 | -4.69% | 55,296 |
May 5, 2025 | 2.75 | 2.80 | 2.63 | 2.77 | 2.77 | 2.59% | 148,438 |
May 2, 2025 | 2.55 | 2.77 | 2.55 | 2.70 | 2.70 | 7.57% | 47,309 |
May 1, 2025 | 2.57 | 2.60 | 2.46 | 2.51 | 2.51 | -0.79% | 61,036 |
Apr 30, 2025 | 2.54 | 2.60 | 2.47 | 2.53 | 2.53 | -3.44% | 72,096 |
Apr 29, 2025 | 2.43 | 2.71 | 2.43 | 2.62 | 2.62 | 6.50% | 151,568 |
Apr 28, 2025 | 2.39 | 2.49 | 2.28 | 2.46 | 2.46 | 2.50% | 130,147 |
Apr 25, 2025 | 2.41 | 2.48 | 2.31 | 2.40 | 2.40 | -2.44% | 74,326 |
Apr 24, 2025 | 2.37 | 2.48 | 2.30 | 2.46 | 2.46 | 3.36% | 77,996 |
Apr 23, 2025 | 2.40 | 2.57 | 2.36 | 2.38 | 2.38 | 4.39% | 88,845 |
Apr 22, 2025 | 2.41 | 2.41 | 2.25 | 2.28 | 2.28 | -2.56% | 124,538 |
Apr 21, 2025 | 2.29 | 2.39 | 2.28 | 2.34 | 2.34 | -1.27% | 68,732 |
Apr 17, 2025 | 2.43 | 2.59 | 2.32 | 2.37 | 2.37 | -2.07% | 170,911 |
Apr 16, 2025 | 2.44 | 2.65 | 2.32 | 2.42 | 2.42 | -2.81% | 92,077 |
Apr 15, 2025 | 2.66 | 2.68 | 2.45 | 2.49 | 2.49 | -4.60% | 72,743 |
Apr 14, 2025 | 2.80 | 2.80 | 2.56 | 2.61 | 2.61 | -4.04% | 170,844 |
Apr 11, 2025 | 2.55 | 2.74 | 2.40 | 2.72 | 2.72 | 8.80% | 77,549 |
Apr 10, 2025 | 2.62 | 2.67 | 2.38 | 2.50 | 2.50 | -6.37% | 217,667 |
Apr 9, 2025 | 2.20 | 2.86 | 2.12 | 2.67 | 2.67 | 19.20% | 246,536 |
Apr 8, 2025 | 2.50 | 2.60 | 2.12 | 2.24 | 2.24 | -5.29% | 172,899 |
Apr 7, 2025 | 2.33 | 2.46 | 1.95 | 2.37 | 2.37 | 4.19% | 323,419 |
Apr 4, 2025 | 2.26 | 2.38 | 2.16 | 2.27 | 2.27 | -5.42% | 190,497 |
Apr 3, 2025 | 2.58 | 2.58 | 2.40 | 2.40 | 2.40 | -13.67% | 149,663 |
Apr 2, 2025 | 2.62 | 2.85 | 2.62 | 2.78 | 2.78 | 3.35% | 123,883 |
Apr 1, 2025 | 2.85 | 3.04 | 2.67 | 2.69 | 2.69 | -4.61% | 176,581 |
Mar 31, 2025 | 2.79 | 2.99 | 2.61 | 2.82 | 2.82 | 0.36% | 188,828 |
Mar 28, 2025 | 2.99 | 3.03 | 2.80 | 2.81 | 2.81 | -6.64% | 89,723 |
Mar 27, 2025 | 3.07 | 3.14 | 2.99 | 3.01 | 3.01 | -2.90% | 78,048 |
Mar 26, 2025 | 3.26 | 3.36 | 3.02 | 3.10 | 3.10 | -5.49% | 164,057 |