RumbleOn, Inc. (RMBL)
NASDAQ: RMBL · Real-Time Price · USD
2.690
-0.130 (-4.61%)
At close: Apr 1, 2025, 4:00 PM
2.630
-0.060 (-2.23%)
After-hours: Apr 1, 2025, 5:47 PM EDT
RumbleOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.85 | 3.00 | 2.78 | 2.78 | - | -1.42% | 86,926 |
| 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 |
| Mar 25, 2025 | 3.55 | 3.65 | 3.26 | 3.28 | 3.28 | -7.87% | 75,112 |
| Mar 24, 2025 | 3.43 | 3.62 | 3.43 | 3.56 | 3.56 | 6.91% | 121,370 |
| Mar 21, 2025 | 3.40 | 3.51 | 3.33 | 3.33 | 3.33 | -3.76% | 177,002 |
| Mar 20, 2025 | 3.49 | 3.60 | 3.44 | 3.46 | 3.46 | -2.26% | 80,718 |
| Mar 19, 2025 | 3.42 | 3.64 | 3.42 | 3.54 | 3.54 | 3.21% | 95,734 |
| Mar 18, 2025 | 3.58 | 4.01 | 3.42 | 3.43 | 3.43 | -5.77% | 105,275 |
| Mar 17, 2025 | 3.51 | 3.81 | 3.50 | 3.64 | 3.64 | 2.82% | 131,426 |
| Mar 14, 2025 | 3.55 | 3.79 | 3.48 | 3.54 | 3.54 | -0.14% | 100,056 |
| Mar 13, 2025 | 3.78 | 3.78 | 3.38 | 3.55 | 3.55 | -6.71% | 138,639 |
| Mar 12, 2025 | 3.61 | 3.92 | 3.36 | 3.80 | 3.80 | 5.85% | 150,435 |
| Mar 11, 2025 | 3.91 | 3.91 | 3.55 | 3.59 | 3.59 | -5.53% | 230,059 |
| Mar 10, 2025 | 4.07 | 4.10 | 3.77 | 3.80 | 3.80 | -8.43% | 98,629 |
| Mar 7, 2025 | 3.93 | 4.17 | 3.85 | 4.15 | 4.15 | 5.06% | 113,339 |
| Mar 6, 2025 | 3.95 | 4.03 | 3.89 | 3.95 | 3.95 | -1.50% | 67,512 |
| Mar 5, 2025 | 3.93 | 4.04 | 3.88 | 4.01 | 4.01 | 2.56% | 51,774 |
| Mar 4, 2025 | 3.86 | 4.04 | 3.78 | 3.91 | 3.91 | - | 84,598 |
| Mar 3, 2025 | 4.27 | 4.27 | 3.82 | 3.91 | 3.91 | -7.13% | 173,786 |
| Feb 28, 2025 | 4.01 | 4.22 | 3.99 | 4.21 | 4.21 | 4.99% | 111,951 |
| Feb 27, 2025 | 4.21 | 4.27 | 4.00 | 4.01 | 4.01 | -5.20% | 22,842 |
| Feb 26, 2025 | 4.27 | 4.42 | 4.20 | 4.23 | 4.23 | 0.24% | 88,766 |
| Feb 25, 2025 | 4.22 | 4.38 | 4.12 | 4.22 | 4.22 | 1.20% | 77,234 |
| Feb 24, 2025 | 4.01 | 4.38 | 4.00 | 4.17 | 4.17 | 4.25% | 89,380 |
| Feb 21, 2025 | 4.17 | 4.23 | 4.00 | 4.00 | 4.00 | -2.68% | 112,209 |
| Feb 20, 2025 | 4.16 | 4.35 | 4.01 | 4.11 | 4.11 | -0.96% | 74,377 |
| 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 |