RumbleOn, Inc. (RMBL)
NASDAQ: RMBL · Real-Time Price · USD
5.16
+0.17 (3.41%)
Oct 25, 2024, 4:00 PM EDT - Market closed
RumbleOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 5.08 | 5.08 | 4.91 | 4.99 | 4.99 | 1.42% | 34,240 |
| Oct 23, 2024 | 4.89 | 5.03 | 4.64 | 4.92 | 4.92 | 0.61% | 116,478 |
| Oct 22, 2024 | 5.02 | 5.08 | 4.86 | 4.89 | 4.89 | -2.40% | 37,311 |
| Oct 21, 2024 | 5.22 | 5.26 | 4.89 | 5.01 | 5.01 | -4.02% | 44,962 |
| Oct 18, 2024 | 5.32 | 5.35 | 5.11 | 5.22 | 5.22 | -1.88% | 65,798 |
| Oct 17, 2024 | 5.65 | 5.65 | 5.20 | 5.32 | 5.32 | -6.50% | 54,609 |
| Oct 16, 2024 | 5.75 | 6.03 | 5.60 | 5.69 | 5.69 | -1.73% | 146,607 |
| Oct 15, 2024 | 5.12 | 5.98 | 5.12 | 5.79 | 5.79 | 11.78% | 306,360 |
| Oct 14, 2024 | 5.17 | 5.31 | 5.11 | 5.18 | 5.18 | 0.78% | 70,607 |
| Oct 11, 2024 | 4.69 | 5.18 | 4.61 | 5.14 | 5.14 | 8.90% | 90,575 |
| Oct 10, 2024 | 4.76 | 4.82 | 4.59 | 4.72 | 4.72 | -2.28% | 38,283 |
| Oct 9, 2024 | 4.75 | 4.85 | 4.75 | 4.83 | 4.83 | -0.82% | 21,063 |
| Oct 8, 2024 | 4.81 | 4.97 | 4.69 | 4.87 | 4.87 | 0.41% | 36,655 |
| Oct 7, 2024 | 4.96 | 5.13 | 4.69 | 4.85 | 4.85 | -2.22% | 47,683 |
| Oct 4, 2024 | 4.60 | 5.18 | 4.60 | 4.96 | 4.96 | 4.42% | 280,676 |
| Oct 3, 2024 | 4.30 | 4.77 | 4.10 | 4.75 | 4.75 | 10.21% | 138,451 |
| Oct 2, 2024 | 4.57 | 4.57 | 4.30 | 4.31 | 4.31 | -5.27% | 35,692 |
| Oct 1, 2024 | 4.71 | 4.78 | 4.48 | 4.55 | 4.55 | -5.01% | 48,885 |
| Sep 30, 2024 | 4.82 | 4.82 | 4.52 | 4.79 | 4.79 | -0.62% | 44,658 |
| Sep 27, 2024 | 4.42 | 4.82 | 4.35 | 4.82 | 4.82 | 11.57% | 72,798 |
| Sep 26, 2024 | 4.31 | 4.56 | 4.22 | 4.32 | 4.32 | 1.17% | 48,678 |
| Sep 25, 2024 | 4.34 | 4.46 | 4.15 | 4.27 | 4.27 | -1.84% | 32,535 |
| Sep 24, 2024 | 4.43 | 4.45 | 4.17 | 4.35 | 4.35 | -1.14% | 34,002 |
| Sep 23, 2024 | 4.59 | 4.59 | 4.33 | 4.40 | 4.40 | -4.56% | 51,520 |
| Sep 20, 2024 | 4.85 | 4.93 | 4.49 | 4.61 | 4.61 | -6.11% | 275,090 |
| Sep 19, 2024 | 4.75 | 4.93 | 4.74 | 4.91 | 4.91 | 7.21% | 49,584 |
| Sep 18, 2024 | 4.61 | 4.85 | 4.47 | 4.58 | 4.58 | -1.08% | 74,074 |
| Sep 17, 2024 | 4.31 | 4.71 | 4.22 | 4.63 | 4.63 | 9.72% | 178,422 |
| Sep 16, 2024 | 4.26 | 4.26 | 4.06 | 4.22 | 4.22 | -0.94% | 33,721 |
| Sep 13, 2024 | 4.12 | 4.30 | 4.04 | 4.26 | 4.26 | 4.67% | 41,813 |
| Sep 12, 2024 | 4.19 | 4.22 | 3.99 | 4.07 | 4.07 | -3.10% | 32,650 |
| Sep 11, 2024 | 4.04 | 4.48 | 3.93 | 4.20 | 4.20 | 2.94% | 103,456 |
| Sep 10, 2024 | 4.03 | 4.16 | 3.88 | 4.08 | 4.08 | 3.82% | 85,486 |
| Sep 9, 2024 | 3.75 | 3.99 | 3.75 | 3.93 | 3.93 | 6.50% | 75,714 |
| Sep 6, 2024 | 3.72 | 3.94 | 3.54 | 3.69 | 3.69 | -1.60% | 109,398 |
| Sep 5, 2024 | 4.06 | 4.07 | 3.70 | 3.75 | 3.75 | -7.18% | 118,706 |
| Sep 4, 2024 | 4.17 | 4.23 | 3.98 | 4.04 | 4.04 | -4.27% | 35,915 |
| Sep 3, 2024 | 4.44 | 4.54 | 4.16 | 4.22 | 4.22 | -5.59% | 61,688 |
| Aug 30, 2024 | 4.61 | 4.68 | 4.34 | 4.47 | 4.47 | -2.40% | 31,842 |
| Aug 29, 2024 | 4.55 | 4.73 | 4.51 | 4.58 | 4.58 | 0.77% | 45,090 |
| Aug 28, 2024 | 4.59 | 4.68 | 4.51 | 4.55 | 4.55 | -2.88% | 77,609 |
| Aug 27, 2024 | 4.79 | 4.92 | 4.68 | 4.68 | 4.68 | -4.29% | 42,248 |
| Aug 26, 2024 | 4.75 | 4.91 | 4.66 | 4.89 | 4.89 | 3.06% | 70,797 |
| Aug 23, 2024 | 4.19 | 4.79 | 4.08 | 4.75 | 4.75 | 14.61% | 188,729 |
| Aug 22, 2024 | 4.20 | 4.23 | 4.02 | 4.14 | 4.14 | -0.96% | 46,270 |
| Aug 21, 2024 | 4.01 | 4.22 | 3.95 | 4.18 | 4.18 | 5.56% | 64,696 |
| Aug 20, 2024 | 3.93 | 4.01 | 3.74 | 3.96 | 3.96 | - | 144,789 |
| Aug 19, 2024 | 3.96 | 4.17 | 3.90 | 3.96 | 3.96 | -1.49% | 90,280 |
| Aug 16, 2024 | 3.91 | 4.20 | 3.83 | 4.02 | 4.02 | 1.26% | 123,577 |
| Aug 15, 2024 | 3.66 | 4.10 | 3.58 | 3.97 | 3.97 | 12.78% | 132,283 |
| Aug 14, 2024 | 3.49 | 3.64 | 3.41 | 3.52 | 3.52 | -0.28% | 65,520 |
| Aug 13, 2024 | 3.45 | 3.57 | 3.38 | 3.53 | 3.53 | 3.22% | 135,013 |
| Aug 12, 2024 | 3.42 | 3.48 | 3.28 | 3.42 | 3.42 | -0.29% | 215,639 |
| Aug 9, 2024 | 3.47 | 3.79 | 3.39 | 3.43 | 3.43 | -2.14% | 152,309 |
| Aug 8, 2024 | 3.60 | 3.60 | 3.13 | 3.51 | 3.51 | 3.09% | 309,162 |
| Aug 7, 2024 | 3.80 | 4.09 | 3.16 | 3.40 | 3.40 | -5.56% | 582,131 |
| Aug 6, 2024 | 3.60 | 3.67 | 3.49 | 3.60 | 3.60 | - | 187,778 |
| Aug 5, 2024 | 3.60 | 3.95 | 3.50 | 3.60 | 3.60 | -6.25% | 219,658 |
| Aug 2, 2024 | 3.82 | 3.97 | 3.68 | 3.84 | 3.84 | -2.29% | 125,900 |
| Aug 1, 2024 | 4.07 | 4.17 | 3.85 | 3.93 | 3.93 | -4.61% | 172,725 |
| Jul 31, 2024 | 4.14 | 4.29 | 4.01 | 4.12 | 4.12 | 0.12% | 126,652 |
| Jul 30, 2024 | 4.08 | 4.28 | 3.93 | 4.12 | 4.12 | 0.86% | 154,284 |
| Jul 29, 2024 | 4.35 | 4.39 | 4.02 | 4.08 | 4.08 | -4.90% | 111,922 |
| Jul 26, 2024 | 4.28 | 4.39 | 4.23 | 4.29 | 4.29 | 2.14% | 64,754 |
| Jul 25, 2024 | 3.94 | 4.35 | 3.94 | 4.20 | 4.20 | 5.79% | 148,200 |
| Jul 24, 2024 | 4.18 | 4.38 | 3.97 | 3.97 | 3.97 | -5.70% | 149,187 |
| Jul 23, 2024 | 4.25 | 4.27 | 4.05 | 4.21 | 4.21 | -1.64% | 163,572 |
| Jul 22, 2024 | 4.17 | 4.31 | 4.10 | 4.28 | 4.28 | 3.63% | 125,269 |
| Jul 19, 2024 | 4.31 | 4.45 | 4.10 | 4.13 | 4.13 | -5.06% | 142,782 |
| Jul 18, 2024 | 4.71 | 4.88 | 4.32 | 4.35 | 4.35 | -8.03% | 115,598 |
| Jul 17, 2024 | 4.60 | 5.03 | 4.47 | 4.73 | 4.73 | -1.46% | 207,965 |
| Jul 16, 2024 | 4.46 | 4.90 | 4.43 | 4.80 | 4.80 | 9.59% | 444,922 |
| Jul 15, 2024 | 4.34 | 4.50 | 4.29 | 4.38 | 4.38 | 1.74% | 228,126 |
| Jul 12, 2024 | 4.54 | 5.07 | 4.27 | 4.31 | 4.31 | -4.44% | 439,453 |
| Jul 11, 2024 | 3.78 | 4.55 | 3.78 | 4.51 | 4.51 | 23.42% | 499,365 |
| Jul 10, 2024 | 3.36 | 3.70 | 3.36 | 3.65 | 3.65 | 8.96% | 2,200,406 |
| Jul 9, 2024 | 3.60 | 3.60 | 3.32 | 3.35 | 3.35 | -8.97% | 420,235 |
| Jul 8, 2024 | 3.76 | 3.93 | 3.66 | 3.68 | 3.68 | -2.65% | 143,062 |
| Jul 5, 2024 | 3.91 | 3.91 | 3.62 | 3.78 | 3.78 | -2.58% | 251,988 |
| Jul 3, 2024 | 3.72 | 4.03 | 3.72 | 3.88 | 3.88 | 2.92% | 159,377 |
| Jul 2, 2024 | 3.75 | 3.83 | 3.61 | 3.77 | 3.77 | 0.53% | 326,190 |
| Jul 1, 2024 | 4.04 | 4.20 | 3.71 | 3.75 | 3.75 | -8.54% | 646,068 |
| Jun 28, 2024 | 4.35 | 4.40 | 4.09 | 4.10 | 4.10 | -5.75% | 2,197,642 |
| Jun 27, 2024 | 4.26 | 4.45 | 4.05 | 4.35 | 4.35 | 0.69% | 236,814 |
| Jun 26, 2024 | 4.20 | 4.58 | 4.20 | 4.32 | 4.32 | 4.35% | 264,694 |
| Jun 25, 2024 | 4.33 | 4.36 | 4.00 | 4.14 | 4.14 | -6.12% | 320,005 |
| Jun 24, 2024 | 4.69 | 4.74 | 4.29 | 4.41 | 4.41 | -1.01% | 232,112 |
| Jun 21, 2024 | 4.96 | 4.96 | 4.33 | 4.46 | 4.46 | -10.54% | 347,807 |
| Jun 20, 2024 | 5.14 | 5.15 | 4.82 | 4.98 | 4.98 | -3.68% | 302,488 |
| Jun 18, 2024 | 5.27 | 5.29 | 5.07 | 5.17 | 5.17 | -1.52% | 184,163 |
| Jun 17, 2024 | 5.20 | 5.31 | 5.05 | 5.25 | 5.25 | 1.35% | 139,567 |
| Jun 14, 2024 | 5.34 | 5.41 | 5.00 | 5.18 | 5.18 | -4.07% | 219,550 |
| Jun 13, 2024 | 5.59 | 5.65 | 5.28 | 5.40 | 5.40 | -2.70% | 71,541 |
| Jun 12, 2024 | 5.54 | 5.74 | 5.40 | 5.55 | 5.55 | 4.72% | 128,772 |
| Jun 11, 2024 | 5.39 | 5.40 | 5.16 | 5.30 | 5.30 | -2.21% | 72,884 |
| Jun 10, 2024 | 5.48 | 5.54 | 5.23 | 5.42 | 5.42 | -1.99% | 100,959 |
| Jun 7, 2024 | 5.49 | 5.75 | 5.48 | 5.53 | 5.53 | -2.12% | 103,549 |
| Jun 6, 2024 | 5.87 | 5.88 | 5.51 | 5.65 | 5.65 | -3.09% | 66,637 |
| Jun 5, 2024 | 5.51 | 5.87 | 5.50 | 5.83 | 5.83 | 6.00% | 90,305 |
| Jun 4, 2024 | 5.61 | 5.66 | 5.46 | 5.50 | 5.50 | -2.83% | 51,081 |