RumbleOn, Inc. (RMBL)
NASDAQ: RMBL · Real-Time Price · USD
2.490
+0.010 (0.40%)
At close: Jul 18, 2025, 4:00 PM
2.450
-0.040 (-1.61%)
After-hours: Jul 18, 2025, 4:37 PM EDT
RumbleOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.52 | 2.58 | 2.46 | 2.49 | 2.49 | 0.40% | 59,028 |
| Jul 17, 2025 | 2.51 | 2.66 | 2.48 | 2.48 | 2.48 | -1.59% | 38,602 |
| Jul 16, 2025 | 2.64 | 2.73 | 2.51 | 2.52 | 2.52 | -4.18% | 74,624 |
| Jul 15, 2025 | 2.79 | 2.88 | 2.62 | 2.63 | 2.63 | -5.05% | 63,205 |
| Jul 14, 2025 | 2.61 | 2.82 | 2.61 | 2.77 | 2.77 | 6.13% | 60,395 |
| Jul 11, 2025 | 2.58 | 2.70 | 2.57 | 2.61 | 2.61 | 1.16% | 30,281 |
| Jul 10, 2025 | 2.64 | 2.83 | 2.57 | 2.58 | 2.58 | -1.15% | 103,987 |
| Jul 9, 2025 | 2.69 | 2.73 | 2.54 | 2.61 | 2.61 | -2.25% | 83,897 |
| Jul 8, 2025 | 2.68 | 2.82 | 2.59 | 2.67 | 2.67 | 1.52% | 175,733 |
| Jul 7, 2025 | 2.49 | 2.70 | 2.49 | 2.63 | 2.63 | 5.20% | 80,801 |
| Jul 3, 2025 | 2.53 | 2.60 | 2.47 | 2.50 | 2.50 | 0.40% | 17,214 |
| Jul 2, 2025 | 2.40 | 2.59 | 2.35 | 2.49 | 2.49 | 3.75% | 69,235 |
| Jul 1, 2025 | 2.29 | 2.50 | 2.22 | 2.40 | 2.40 | 3.90% | 74,348 |
| Jun 30, 2025 | 2.19 | 2.42 | 2.12 | 2.31 | 2.31 | 7.94% | 83,556 |
| Jun 27, 2025 | 2.28 | 2.37 | 2.12 | 2.14 | 2.14 | -5.73% | 2,135,066 |
| Jun 26, 2025 | 2.27 | 2.32 | 2.16 | 2.27 | 2.27 | 1.34% | 83,618 |
| Jun 25, 2025 | 2.40 | 2.42 | 2.24 | 2.24 | 2.24 | -5.88% | 108,743 |
| Jun 24, 2025 | 2.24 | 2.43 | 2.19 | 2.38 | 2.38 | 8.43% | 77,347 |
| Jun 23, 2025 | 2.04 | 2.20 | 2.03 | 2.20 | 2.20 | 6.04% | 101,066 |
| Jun 20, 2025 | 2.05 | 2.14 | 1.96 | 2.07 | 2.07 | 2.99% | 127,029 |
| Jun 18, 2025 | 2.03 | 2.12 | 1.95 | 2.01 | 2.01 | -1.71% | 80,564 |
| Jun 17, 2025 | 2.01 | 2.10 | 1.91 | 2.05 | 2.05 | - | 98,107 |
| Jun 16, 2025 | 1.98 | 2.05 | 1.94 | 2.05 | 2.05 | 5.41% | 89,310 |
| Jun 13, 2025 | 2.04 | 2.14 | 1.89 | 1.94 | 1.94 | -7.84% | 119,618 |
| Jun 12, 2025 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | -2.09% | 35,940 |
| Jun 11, 2025 | 2.42 | 2.58 | 2.10 | 2.15 | 2.15 | -10.04% | 199,239 |
| Jun 10, 2025 | 2.10 | 2.61 | 2.09 | 2.39 | 2.39 | 15.46% | 560,399 |
| Jun 9, 2025 | 1.82 | 2.09 | 1.80 | 2.07 | 2.07 | 15.64% | 162,742 |
| Jun 6, 2025 | 1.75 | 1.81 | 1.72 | 1.79 | 1.79 | 4.68% | 80,799 |
| Jun 5, 2025 | 1.64 | 1.76 | 1.62 | 1.71 | 1.71 | 5.56% | 119,755 |
| 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 |