RumbleOn, Inc. (RMBL)
NASDAQ: RMBL · Real-Time Price · USD
1.710
+0.090 (5.56%)
Jun 5, 2025, 4:00 PM - Market closed

RumbleOn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.641.761.621.711.715.56%119,458
Jun 4, 20251.651.711.611.621.62-2.41%102,091
Jun 3, 20251.511.681.461.661.669.93%257,648
Jun 2, 20251.571.611.501.511.51-4.43%132,163
May 30, 20251.701.701.561.581.58-6.51%153,964
May 29, 20251.761.761.641.691.69-3.43%152,471
May 28, 20251.831.861.731.751.75-5.41%98,893
May 27, 20251.831.851.731.851.853.35%201,100
May 23, 20251.891.901.731.791.79-6.77%172,341
May 22, 20251.982.001.911.921.92-3.03%144,614
May 21, 20252.002.121.911.981.98-2.94%166,785
May 20, 20252.112.161.982.042.04-2.39%317,504
May 19, 20252.192.362.082.092.09-6.28%179,619
May 16, 20252.382.392.212.232.23-6.69%126,886
May 15, 20252.462.532.322.392.39-3.63%80,826
May 14, 20252.642.662.412.482.48-5.34%149,105
May 13, 20252.562.682.472.622.622.34%210,072
May 12, 20252.412.622.242.562.5613.78%217,122
May 9, 20252.312.332.062.252.25-2.39%255,612
May 8, 20252.412.442.302.312.31-4.55%74,385
May 7, 20252.502.632.362.422.42-8.52%67,985
May 6, 20252.742.842.562.642.64-4.69%55,296
May 5, 20252.752.802.632.772.772.59%148,438
May 2, 20252.552.772.552.702.707.57%47,309
May 1, 20252.572.602.462.512.51-0.79%61,036
Apr 30, 20252.542.602.472.532.53-3.44%72,096
Apr 29, 20252.432.712.432.622.626.50%151,568
Apr 28, 20252.392.492.282.462.462.50%130,147
Apr 25, 20252.412.482.312.402.40-2.44%74,326
Apr 24, 20252.372.482.302.462.463.36%77,996
Apr 23, 20252.402.572.362.382.384.39%88,845
Apr 22, 20252.412.412.252.282.28-2.56%124,538
Apr 21, 20252.292.392.282.342.34-1.27%68,732
Apr 17, 20252.432.592.322.372.37-2.07%170,911
Apr 16, 20252.442.652.322.422.42-2.81%92,077
Apr 15, 20252.662.682.452.492.49-4.60%72,743
Apr 14, 20252.802.802.562.612.61-4.04%170,844
Apr 11, 20252.552.742.402.722.728.80%77,549
Apr 10, 20252.622.672.382.502.50-6.37%217,667
Apr 9, 20252.202.862.122.672.6719.20%246,536
Apr 8, 20252.502.602.122.242.24-5.29%172,899
Apr 7, 20252.332.461.952.372.374.19%323,419
Apr 4, 20252.262.382.162.272.27-5.42%190,497
Apr 3, 20252.582.582.402.402.40-13.67%149,663
Apr 2, 20252.622.852.622.782.783.35%123,883
Apr 1, 20252.853.042.672.692.69-4.61%176,581
Mar 31, 20252.792.992.612.822.820.36%188,828
Mar 28, 20252.993.032.802.812.81-6.64%89,723
Mar 27, 20253.073.142.993.013.01-2.90%78,048
Mar 26, 20253.263.363.023.103.10-5.49%164,057