U.S. markets closed

RumbleON, Inc. (RMBL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.55-1.48 (-4.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202137.0037.0035.0635.5535.5534,496
Jun 14, 202137.1037.9436.9737.0337.0341,900
Jun 11, 202138.9439.2034.9637.5037.5063,500
Jun 10, 202140.9640.9638.4539.0039.0027,400
Jun 09, 202141.2141.8040.5940.8940.8917,600
Jun 08, 202140.4541.3140.1941.2041.2041,700
Jun 07, 202141.3641.7341.0041.5541.5533,000
Jun 04, 202138.9141.7938.5841.1441.1429,200
Jun 03, 202138.6539.9038.0238.4238.4225,400
Jun 02, 202140.2840.2838.0839.4239.4244,400
Jun 01, 202140.5540.5538.8640.2940.2931,400
May 28, 202140.1140.9239.7840.4140.4119,700
May 27, 202139.4840.6639.3540.2440.2435,100
May 26, 202139.0039.4438.1139.3539.3534,000
May 25, 202139.0039.2038.5138.7038.7017,000
May 24, 202139.5039.6638.6139.0039.0049,800
May 21, 202139.4039.4538.0338.2138.2134,500
May 20, 202138.2739.9936.6839.1439.1465,400
May 19, 202138.1238.9036.7638.3138.3130,900
May 18, 202135.5639.5535.2539.3239.3247,200
May 17, 202137.5038.3134.2535.3935.3956,700
May 14, 202131.9336.0031.9335.6235.6257,700
May 13, 202133.4634.3230.7431.5931.5958,100
May 12, 202135.3537.1833.1233.1233.1255,600
May 11, 202135.0036.1134.6035.9035.9023,700
May 10, 202137.0337.4235.3436.1436.1484,200
May 07, 202137.9238.3136.6736.7936.7941,500
May 06, 202138.1138.3937.2037.6537.6530,800
May 05, 202138.2838.2837.7538.0038.0015,300
May 04, 202138.0638.3737.0338.3738.3773,000
May 03, 202138.3239.0038.0138.2338.2376,000
Apr 30, 202137.5038.3037.0038.2338.2358,300
Apr 29, 202138.3038.3037.7537.8937.8948,300
Apr 28, 202138.2338.2337.6338.1838.18127,600
Apr 27, 202138.2538.2537.7038.2338.2387,500
Apr 26, 202138.4438.6537.5237.9737.9720,900
Apr 23, 202138.4538.4537.6238.0538.0519,600
Apr 22, 202136.8838.4536.8838.4538.4531,200
Apr 21, 202136.6738.0036.6136.9536.9526,600
Apr 20, 202137.0037.2336.5036.7436.7459,200
Apr 19, 202137.7937.7936.8937.0637.0685,700
Apr 16, 202137.6238.0137.2237.5937.5933,800
Apr 15, 202138.3339.3637.2037.6837.68187,100
Apr 14, 202138.7138.7238.0038.1238.1243,800
Apr 13, 202139.2739.2738.0038.2538.2589,000
Apr 12, 202138.0038.9638.0038.7738.7786,000
Apr 09, 202139.9440.3938.0038.1538.15953,200
Apr 08, 202141.0041.4539.1140.6940.6925,000
Apr 07, 202142.6042.6040.6541.1541.1518,200
Apr 06, 202142.0343.4041.4142.9142.9177,600
Apr 05, 202143.7444.6541.1341.5041.5047,900
Apr 01, 202143.9744.4742.5143.0043.0020,800
Mar 31, 202142.4145.5242.1043.8543.8574,900
Mar 30, 202143.2843.2840.1641.4241.42126,800
Mar 29, 202143.7346.6340.3543.8543.85102,500
Mar 26, 202145.4947.5541.5043.4843.48119,300
Mar 25, 202144.5147.7942.4045.5745.57109,300
Mar 24, 202148.1048.5542.8543.2343.23104,700
Mar 23, 202151.2251.5946.1047.2547.2565,000
Mar 22, 202155.0158.9951.0051.6451.6483,000
Mar 19, 202154.7058.7453.4956.0056.0047,200
Mar 18, 202157.3561.9054.0054.0054.00118,400
Mar 17, 202153.2258.9952.7257.5057.50179,600
Mar 16, 202157.4959.8749.0052.7152.71242,500
Mar 15, 202148.8764.1342.0257.5057.50668,500
Mar 12, 202136.0038.9434.7038.9438.9451,900
Mar 11, 202132.3035.3931.0035.3935.3942,400
Mar 10, 202131.6532.4429.4930.9330.9392,000
Mar 09, 202131.5133.0030.8030.9230.92142,200
Mar 08, 202131.8933.9630.5031.1031.10375,300
Mar 05, 202133.9133.9128.5031.7431.7449,200
Mar 04, 202136.2237.3031.0932.4632.4666,100
Mar 03, 202138.3839.4936.8236.8236.8297,900
Mar 02, 202137.2739.0237.2638.4738.47130,100
Mar 01, 202136.7739.6035.6638.3538.35668,700
Feb 26, 202136.6237.1634.3036.1336.1314,600
Feb 25, 202139.1239.3035.7036.8136.8124,900
Feb 24, 202142.1544.9838.1839.4839.4824,900
Feb 23, 202142.6343.5039.4341.5441.5426,000
Feb 22, 202142.4246.0040.9743.8743.8721,100
Feb 19, 202143.6743.7941.8243.3743.3719,700
Feb 18, 202140.6744.7440.6743.6743.6712,300
Feb 17, 202145.3845.3842.1543.0343.0318,300
Feb 16, 202145.6746.6744.6545.7745.7719,600
Feb 12, 202148.3349.7144.4145.6745.6721,300
Feb 11, 202147.2850.5147.2548.6448.6425,800
Feb 10, 202149.6249.8845.3447.0547.0532,000
Feb 09, 202153.4953.5049.1749.1749.1753,800
Feb 08, 202149.0553.0048.0053.0053.0038,300
Feb 05, 202146.2049.2045.1548.5048.5037,200
Feb 04, 202141.4746.4641.4746.2046.2083,700
Feb 03, 202138.0042.0037.6240.9440.9458,800
Feb 02, 202136.2738.0036.0038.0038.0025,200
Feb 01, 202136.7238.0036.0636.5936.5934,600
Jan 29, 202136.0039.0036.0036.7936.7967,300
Jan 28, 202134.8336.5034.1535.9435.9421,500
Jan 27, 202136.5138.0034.5034.8334.8340,100
Jan 26, 202136.8136.8335.0236.7036.7026,900
Jan 25, 202136.9138.6835.5036.4636.46115,100
Jan 22, 202134.0037.0533.5135.1935.1996,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...