RumbleOn, Inc. (RMBL)
NASDAQ: RMBL · Real-Time Price · USD
4.000
-0.110 (-2.68%)
Feb 21, 2025, 4:00 PM EST - Market closed
RumbleOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.16 | 4.35 | 4.01 | 4.11 | 4.11 | -0.96% | 74,367 |
| Feb 19, 2025 | 4.18 | 4.24 | 4.05 | 4.15 | 4.15 | -1.19% | 69,907 |
| Feb 18, 2025 | 4.22 | 4.31 | 4.10 | 4.20 | 4.20 | -0.71% | 85,448 |
| Feb 14, 2025 | 4.29 | 4.43 | 4.20 | 4.23 | 4.23 | - | 51,163 |
| Feb 13, 2025 | 4.19 | 4.25 | 4.07 | 4.23 | 4.23 | 2.67% | 46,876 |
| Feb 12, 2025 | 4.15 | 4.26 | 4.08 | 4.12 | 4.12 | -4.85% | 70,831 |
| Feb 11, 2025 | 4.36 | 4.53 | 4.22 | 4.33 | 4.33 | -2.26% | 82,698 |
| Feb 10, 2025 | 4.32 | 4.51 | 4.16 | 4.43 | 4.43 | 4.24% | 116,274 |
| Feb 7, 2025 | 4.49 | 4.49 | 4.17 | 4.25 | 4.25 | -0.70% | 82,146 |
| Feb 6, 2025 | 4.38 | 4.45 | 4.23 | 4.28 | 4.28 | -1.61% | 23,592 |
| Feb 5, 2025 | 4.25 | 4.47 | 4.20 | 4.35 | 4.35 | 2.35% | 46,932 |
| Feb 4, 2025 | 4.13 | 4.34 | 4.13 | 4.25 | 4.25 | 3.66% | 107,559 |
| Feb 3, 2025 | 4.15 | 4.29 | 4.06 | 4.10 | 4.10 | -5.75% | 71,217 |
| Jan 31, 2025 | 4.45 | 4.50 | 4.29 | 4.35 | 4.35 | -2.68% | 74,926 |
| Jan 30, 2025 | 4.43 | 4.59 | 4.35 | 4.47 | 4.47 | 1.59% | 24,620 |
| Jan 29, 2025 | 4.50 | 4.73 | 4.32 | 4.40 | 4.40 | -2.87% | 34,262 |
| Jan 28, 2025 | 4.64 | 4.65 | 4.47 | 4.53 | 4.53 | -2.37% | 36,943 |
| Jan 27, 2025 | 4.69 | 4.82 | 4.53 | 4.64 | 4.64 | -3.13% | 45,484 |
| Jan 24, 2025 | 4.50 | 4.84 | 4.42 | 4.79 | 4.79 | 4.81% | 55,940 |
| Jan 23, 2025 | 4.58 | 4.87 | 4.45 | 4.57 | 4.57 | -1.30% | 221,714 |
| Jan 22, 2025 | 4.20 | 4.71 | 4.20 | 4.63 | 4.63 | 8.69% | 56,999 |
| Jan 21, 2025 | 4.25 | 4.34 | 4.05 | 4.26 | 4.26 | 0.24% | 148,941 |
| Jan 17, 2025 | 4.43 | 4.56 | 4.25 | 4.25 | 4.25 | -4.71% | 72,403 |
| Jan 16, 2025 | 4.50 | 4.56 | 4.30 | 4.46 | 4.46 | -1.33% | 81,363 |
| Jan 15, 2025 | 4.41 | 4.87 | 4.41 | 4.52 | 4.52 | 4.15% | 223,036 |
| Jan 14, 2025 | 4.43 | 4.48 | 4.22 | 4.34 | 4.34 | -5.03% | 103,799 |
| Jan 13, 2025 | 4.69 | 4.82 | 4.56 | 4.57 | 4.57 | -3.38% | 27,109 |
| Jan 10, 2025 | 4.60 | 4.76 | 4.57 | 4.73 | 4.73 | -1.05% | 76,311 |
| Jan 8, 2025 | 4.88 | 4.88 | 4.67 | 4.78 | 4.78 | -2.05% | 60,702 |
| Jan 7, 2025 | 5.08 | 5.17 | 4.83 | 4.88 | 4.88 | -7.05% | 148,638 |
| Jan 6, 2025 | 5.30 | 5.46 | 5.21 | 5.25 | 5.25 | -0.94% | 49,554 |
| Jan 3, 2025 | 5.28 | 5.39 | 5.12 | 5.30 | 5.30 | 0.38% | 55,531 |
| Jan 2, 2025 | 5.48 | 5.68 | 5.25 | 5.28 | 5.28 | -2.76% | 90,802 |
| Dec 31, 2024 | 5.64 | 5.78 | 5.42 | 5.43 | 5.43 | -3.55% | 81,979 |
| Dec 30, 2024 | 5.47 | 5.73 | 5.32 | 5.63 | 5.63 | 2.74% | 88,973 |
| Dec 27, 2024 | 5.73 | 5.80 | 5.27 | 5.48 | 5.48 | -6.16% | 161,509 |
| Dec 26, 2024 | 5.65 | 6.00 | 5.47 | 5.84 | 5.84 | 3.36% | 72,134 |
| Dec 24, 2024 | 5.41 | 5.69 | 5.27 | 5.65 | 5.65 | 8.24% | 63,270 |
| Dec 23, 2024 | 5.18 | 5.34 | 5.00 | 5.22 | 5.22 | 0.58% | 146,438 |
| Dec 20, 2024 | 4.82 | 5.53 | 4.82 | 5.19 | 5.19 | 4.43% | 388,198 |
| Dec 19, 2024 | 5.15 | 5.41 | 4.97 | 4.97 | 4.97 | -1.19% | 147,061 |
| Dec 18, 2024 | 5.64 | 5.82 | 5.02 | 5.03 | 5.03 | -10.66% | 174,303 |
| Dec 17, 2024 | 5.36 | 5.66 | 5.30 | 5.63 | 5.63 | 1.90% | 110,083 |
| Dec 16, 2024 | 5.69 | 5.94 | 5.52 | 5.53 | 5.53 | -4.00% | 117,734 |
| Dec 13, 2024 | 6.42 | 6.44 | 5.65 | 5.76 | 5.76 | -8.51% | 237,475 |
| Dec 12, 2024 | 6.47 | 6.56 | 6.01 | 6.29 | 6.29 | -3.23% | 89,537 |
| Dec 11, 2024 | 6.65 | 6.65 | 6.28 | 6.50 | 6.50 | -1.07% | 115,850 |
| Dec 10, 2024 | 6.71 | 6.95 | 6.52 | 6.57 | 6.57 | -1.79% | 115,577 |
| Dec 9, 2024 | 6.30 | 6.84 | 6.30 | 6.69 | 6.69 | 5.19% | 79,426 |
| Dec 6, 2024 | 6.62 | 6.67 | 6.28 | 6.36 | 6.36 | -2.15% | 69,238 |
| Dec 5, 2024 | 6.35 | 6.67 | 6.02 | 6.50 | 6.50 | 0.78% | 101,370 |
| Dec 4, 2024 | 6.21 | 6.64 | 6.21 | 6.45 | 6.45 | 1.42% | 114,007 |
| Dec 3, 2024 | 6.26 | 6.62 | 6.04 | 6.36 | 6.36 | -0.47% | 225,088 |
| Dec 2, 2024 | 6.90 | 6.90 | 6.12 | 6.39 | 6.39 | -6.44% | 143,925 |
| Nov 29, 2024 | 6.69 | 6.94 | 6.54 | 6.83 | 6.83 | -2.43% | 94,546 |
| Nov 27, 2024 | 6.27 | 7.06 | 6.08 | 7.00 | 7.00 | 11.64% | 295,398 |
| Nov 26, 2024 | 5.69 | 6.32 | 5.45 | 6.27 | 6.27 | 10.39% | 82,573 |
| Nov 25, 2024 | 6.15 | 6.15 | 5.64 | 5.68 | 5.68 | -10.27% | 213,754 |
| Nov 22, 2024 | 6.21 | 6.39 | 5.92 | 6.33 | 6.33 | 1.93% | 301,130 |
| Nov 21, 2024 | 6.25 | 6.37 | 6.02 | 6.21 | 6.21 | 0.16% | 134,971 |
| Nov 20, 2024 | 6.10 | 6.50 | 5.90 | 6.20 | 6.20 | 1.64% | 319,557 |
| Nov 19, 2024 | 5.78 | 6.14 | 5.73 | 6.10 | 6.10 | 4.27% | 171,567 |
| Nov 18, 2024 | 5.27 | 5.99 | 5.27 | 5.85 | 5.85 | 6.56% | 447,704 |
| Nov 15, 2024 | 5.27 | 5.69 | 4.98 | 5.49 | 5.49 | 4.97% | 114,390 |
| Nov 14, 2024 | 5.09 | 5.27 | 4.82 | 5.23 | 5.23 | 1.45% | 97,052 |
| Nov 13, 2024 | 4.99 | 5.27 | 4.87 | 5.16 | 5.16 | 3.93% | 109,870 |
| Nov 12, 2024 | 5.48 | 5.48 | 4.62 | 4.96 | 4.96 | -12.68% | 205,863 |
| Nov 11, 2024 | 5.90 | 5.95 | 5.42 | 5.68 | 5.68 | -0.87% | 83,481 |
| Nov 8, 2024 | 5.49 | 5.77 | 5.47 | 5.73 | 5.73 | 3.24% | 61,766 |
| Nov 7, 2024 | 5.63 | 5.83 | 5.46 | 5.55 | 5.55 | -1.60% | 65,707 |
| Nov 6, 2024 | 5.25 | 6.00 | 5.25 | 5.64 | 5.64 | 8.88% | 177,882 |
| Nov 5, 2024 | 4.97 | 5.25 | 4.97 | 5.18 | 5.18 | 4.23% | 84,117 |
| Nov 4, 2024 | 5.16 | 5.29 | 4.96 | 4.97 | 4.97 | -3.68% | 95,263 |
| Nov 1, 2024 | 5.10 | 5.22 | 5.02 | 5.16 | 5.16 | 2.38% | 28,546 |
| Oct 31, 2024 | 5.35 | 5.46 | 5.04 | 5.04 | 5.04 | -5.26% | 63,713 |
| Oct 30, 2024 | 5.30 | 5.49 | 5.19 | 5.32 | 5.32 | - | 72,884 |
| Oct 29, 2024 | 5.33 | 5.60 | 5.20 | 5.32 | 5.32 | -1.94% | 71,647 |
| Oct 28, 2024 | 5.24 | 5.60 | 5.14 | 5.43 | 5.43 | 5.14% | 113,627 |
| Oct 25, 2024 | 5.03 | 5.25 | 4.87 | 5.16 | 5.16 | 3.41% | 59,355 |
| 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 |