RumbleOn, Inc. (RMBL)
NASDAQ: RMBL · Real-Time Price · USD
2.390
-0.070 (-2.85%)
Apr 25, 2025, 4:00 PM EDT - Market closed

RumbleOn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.412.482.312.402.40-2.44%74,326
Apr 24, 20252.372.482.302.462.463.36%77,996
Apr 23, 20252.402.572.362.382.384.39%88,845
Apr 22, 20252.412.412.252.282.28-2.56%124,538
Apr 21, 20252.292.392.282.342.34-1.27%68,732
Apr 17, 20252.432.592.322.372.37-2.07%170,911
Apr 16, 20252.442.652.322.422.42-2.81%92,077
Apr 15, 20252.662.682.452.492.49-4.60%72,743
Apr 14, 20252.802.802.562.612.61-4.04%170,844
Apr 11, 20252.552.742.402.722.728.80%77,549
Apr 10, 20252.622.672.382.502.50-6.37%217,667
Apr 9, 20252.202.862.122.672.6719.20%246,536
Apr 8, 20252.502.602.122.242.24-5.29%172,899
Apr 7, 20252.332.461.952.372.374.19%323,419
Apr 4, 20252.262.382.162.272.27-5.42%190,497
Apr 3, 20252.582.582.402.402.40-13.67%149,663
Apr 2, 20252.622.852.622.782.783.35%123,883
Apr 1, 20252.853.042.672.692.69-4.61%176,581
Mar 31, 20252.792.992.612.822.820.36%188,828
Mar 28, 20252.993.032.802.812.81-6.64%89,723
Mar 27, 20253.073.142.993.013.01-2.90%78,048
Mar 26, 20253.263.363.023.103.10-5.49%164,057
Mar 25, 20253.553.653.263.283.28-7.87%75,112
Mar 24, 20253.433.623.433.563.566.91%121,370
Mar 21, 20253.403.513.333.333.33-3.76%177,002
Mar 20, 20253.493.603.443.463.46-2.26%80,718
Mar 19, 20253.423.643.423.543.543.21%95,734
Mar 18, 20253.584.013.423.433.43-5.77%105,275
Mar 17, 20253.513.813.503.643.642.82%131,426
Mar 14, 20253.553.793.483.543.54-0.14%100,056
Mar 13, 20253.783.783.383.553.55-6.71%138,639
Mar 12, 20253.613.923.363.803.805.85%150,435
Mar 11, 20253.913.913.553.593.59-5.53%230,059
Mar 10, 20254.074.103.773.803.80-8.43%98,629
Mar 7, 20253.934.173.854.154.155.06%113,339
Mar 6, 20253.954.033.893.953.95-1.50%67,512
Mar 5, 20253.934.043.884.014.012.56%51,774
Mar 4, 20253.864.043.783.913.91-84,598
Mar 3, 20254.274.273.823.913.91-7.13%173,786
Feb 28, 20254.014.223.994.214.214.99%111,951
Feb 27, 20254.214.274.004.014.01-5.20%22,842
Feb 26, 20254.274.424.204.234.230.24%88,766
Feb 25, 20254.224.384.124.224.221.20%77,234
Feb 24, 20254.014.384.004.174.174.25%89,380
Feb 21, 20254.174.234.004.004.00-2.68%112,209
Feb 20, 20254.164.354.014.114.11-0.96%74,377
Feb 19, 20254.184.244.054.154.15-1.19%69,907
Feb 18, 20254.224.314.104.204.20-0.71%85,448
Feb 14, 20254.294.434.204.234.23-51,163
Feb 13, 20254.194.254.074.234.232.67%46,876