RMBL - RumbleON, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20209.419.418.969.109.1047,210
Jul 06, 20209.099.658.979.479.47120,400
Jul 02, 20209.289.728.949.029.0250,700
Jul 01, 20209.679.819.119.229.2257,100
Jun 30, 20209.4010.609.409.679.6793,400
Jun 29, 20209.2910.008.259.509.50204,500
Jun 26, 202010.4610.499.7010.0810.08111,100
Jun 25, 202010.1110.669.7910.4110.4156,700
Jun 24, 202010.2710.289.1010.2710.27109,300
Jun 23, 202011.3511.4210.1010.1010.10106,700
Jun 22, 20209.9511.459.9511.3311.33252,200
Jun 19, 20209.7210.159.409.959.95156,000
Jun 18, 20209.5810.129.289.689.68112,500
Jun 17, 20209.4210.469.359.729.72257,200
Jun 16, 20209.459.568.849.509.50125,200
Jun 15, 20208.679.638.628.938.93113,400
Jun 12, 20209.419.828.609.219.21124,800
Jun 11, 20209.509.998.829.029.02147,000
Jun 10, 202012.5112.9710.2010.3410.34353,900
Jun 09, 202010.2414.5410.2412.2212.221,302,700
Jun 08, 20209.6010.509.5210.2110.21312,100
Jun 05, 20208.329.998.309.239.23506,900
Jun 04, 20208.308.507.908.168.16129,900
Jun 03, 20208.008.727.808.268.26152,100
Jun 02, 20208.708.857.708.038.03150,700
Jun 01, 20208.109.497.968.668.66397,600
May 29, 20207.498.607.227.957.95309,300
May 28, 20207.387.957.117.507.50179,100
May 27, 20207.657.807.117.417.41148,500
May 26, 20207.508.506.757.557.55452,700
May 22, 20208.208.327.207.537.53215,600
May 21, 20208.259.007.567.957.95379,300
May 20, 20209.1614.828.009.259.252,163,600
May 20, 20201:20 Stock Split
May 19, 2020194.80207.60184.00193.20193.2010,658,300
May 18, 2020212.00227.20200.00226.80226.8016,600
May 15, 2020192.00212.00172.00208.00208.0020,800
May 14, 2020205.20219.60184.40196.00196.0021,600
May 13, 2020168.00243.60160.40232.00232.0077,700
May 12, 2020168.00178.80156.00163.20163.2011,600
May 11, 2020172.40174.00156.00160.00160.009,800
May 08, 2020204.00208.00167.60168.00168.0018,500
May 07, 2020280.00316.00188.80198.40198.40109,500
May 06, 2020168.00264.00152.00220.00220.00108,700
May 05, 2020158.00172.00148.00156.00156.008,700
May 04, 2020138.80192.00128.00166.00166.0018,500
May 01, 2020152.00152.00121.20128.00128.005,000
Apr 30, 2020140.00168.00132.00145.20145.203,973,700
Apr 29, 2020128.40142.00120.00136.00136.001,279,500
Apr 28, 2020140.00141.60121.20132.00132.004,300
Apr 27, 2020112.00158.00104.00144.00144.0011,600
Apr 24, 2020104.00108.00102.00108.00108.001,200
Apr 23, 2020108.00110.00100.40108.00108.001,200
Apr 22, 2020117.20119.20100.00110.00110.002,600
Apr 21, 2020134.00134.0060.00117.20117.203,300
Apr 20, 2020124.00150.00120.00132.00132.004,100
Apr 17, 2020116.00122.40100.00116.00116.001,500
Apr 16, 2020111.60128.00100.40110.40110.402,300
Apr 15, 2020104.00112.0096.00109.20109.201,400
Apr 14, 202098.00112.0094.80108.00108.003,200
Apr 13, 202089.2099.6089.2098.0098.001,800
Apr 09, 202092.0092.0084.0088.0088.001,200
Apr 08, 202084.0094.0082.0084.4084.401,400
Apr 07, 202096.80102.0084.0086.4086.406,200
Apr 06, 202084.0098.0080.0093.6093.6010,100
Apr 03, 202082.4084.0074.0080.0080.001,000
Apr 02, 202087.6087.6072.0078.4078.401,400
Apr 01, 202087.6087.6080.4082.0082.001,200
Mar 31, 202092.0096.0082.0083.6083.601,500
Mar 30, 2020108.00108.0081.2092.0092.002,100
Mar 27, 2020105.20106.0088.00104.00104.001,600
Mar 26, 202086.40116.0086.0096.4096.404,500
Mar 25, 202088.0092.0072.0084.0084.002,900
Mar 24, 202090.00100.0084.0087.2087.204,200
Mar 23, 202086.0096.0076.0080.4080.406,100
Mar 20, 202090.4090.4083.2088.0088.00600
Mar 19, 202096.0096.0068.0082.0082.001,200
Mar 18, 202088.00100.0076.0081.6081.601,400
Mar 17, 202092.00108.0080.4098.0098.001,000
Mar 16, 202094.4094.4076.0076.4076.402,000
Mar 13, 2020100.00125.6088.0090.0090.001,500
Mar 12, 202092.40114.0088.80104.00104.001,200
Mar 11, 2020108.00129.2092.40120.00120.002,000
Mar 10, 2020116.00116.0092.40100.00100.001,600
Mar 09, 2020124.80126.00100.00109.60109.60600
Mar 06, 2020131.20132.00100.80118.80118.801,700
Mar 05, 2020140.00142.00128.40130.00130.00500
Mar 04, 2020144.40156.00125.20136.00136.001,400
Mar 03, 2020151.60156.00136.40138.00138.001,200
Mar 02, 2020147.20147.20125.60139.20139.20700
Feb 28, 2020159.60159.60132.40137.20137.201,100
Feb 27, 2020167.60172.0088.00155.20155.20815,000
Feb 26, 2020182.00184.00172.00176.00176.00400
Feb 25, 2020188.00188.80172.00182.00182.00800
Feb 24, 2020207.60212.00184.00196.00196.001,400
Feb 21, 2020216.00222.80204.00208.00208.00500
Feb 20, 2020222.40226.00206.00211.60211.60600
Feb 19, 2020208.00228.00204.00220.00220.00700
Feb 18, 2020208.00208.00200.40208.00208.00100
Feb 14, 2020208.00208.00198.00204.00204.00600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...