RumbleOn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	2.74	2.84	2.56	2.64	2.64	-4.69%	55,296
May 5, 2025	2.75	2.80	2.63	2.77	2.77	2.59%	148,438
May 2, 2025	2.55	2.77	2.55	2.70	2.70	7.57%	47,309
May 1, 2025	2.57	2.60	2.46	2.51	2.51	-0.79%	61,036
Apr 30, 2025	2.54	2.60	2.47	2.53	2.53	-3.44%	72,096
Apr 29, 2025	2.43	2.71	2.43	2.62	2.62	6.50%	151,568
Apr 28, 2025	2.39	2.49	2.28	2.46	2.46	2.50%	130,147
Apr 25, 2025	2.41	2.48	2.31	2.40	2.40	-2.44%	74,326
Apr 24, 2025	2.37	2.48	2.30	2.46	2.46	3.36%	77,996
Apr 23, 2025	2.40	2.57	2.36	2.38	2.38	4.39%	88,845
Apr 22, 2025	2.41	2.41	2.25	2.28	2.28	-2.56%	124,538
Apr 21, 2025	2.29	2.39	2.28	2.34	2.34	-1.27%	68,732
Apr 17, 2025	2.43	2.59	2.32	2.37	2.37	-2.07%	170,911
Apr 16, 2025	2.44	2.65	2.32	2.42	2.42	-2.81%	92,077