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