Advertisement
U.S. markets open in 4 hours 32 minutes
S&P Futures
4,565.25 +6.00 (+0.13%) Dow Futures
35,629.00 +141.00 (+0.40%) Nasdaq Futures
16,047.00 +23.25 (+0.15%) Russell 2000 Futures
1,806.20 +0.40 (+0.02%) Crude Oil
78.55 +0.69 (+0.89%) Gold
2,060.40 -6.70 (-0.32%)
RumbleON, Inc. (RMBL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 6.16 | 6.40 | 5.95 | 6.05 | 6.05 | 189,800 |
| Nov 28, 2023 | 6.14 | 6.21 | 5.96 | 6.12 | 6.12 | 204,500 |
| Nov 27, 2023 | 6.01 | 6.26 | 6.01 | 6.18 | 6.18 | 259,000 |
| Nov 24, 2023 | 6.00 | 6.19 | 5.95 | 6.13 | 6.13 | 103,000 |
| Nov 22, 2023 | 6.17 | 6.24 | 5.84 | 6.03 | 6.03 | 210,000 |
| Nov 21, 2023 | 6.17 | 6.28 | 6.03 | 6.20 | 6.20 | 208,500 |
| Nov 20, 2023 | 6.30 | 6.36 | 5.93 | 6.25 | 6.25 | 366,200 |
| Nov 17, 2023 | 5.98 | 6.30 | 5.90 | 6.23 | 6.23 | 418,200 |
| Nov 16, 2023 | 6.01 | 6.23 | 5.80 | 5.87 | 5.87 | 264,800 |
| Nov 15, 2023 | 5.93 | 6.30 | 5.93 | 6.03 | 6.03 | 448,100 |
| Nov 14, 2023 | 5.75 | 6.19 | 5.69 | 5.86 | 5.86 | 386,000 |
| Nov 13, 2023 | 5.66 | 5.75 | 5.58 | 5.62 | 5.62 | 286,500 |
| Nov 10, 2023 | 5.76 | 5.77 | 5.51 | 5.70 | 5.70 | 291,800 |
| Nov 09, 2023 | 6.17 | 6.28 | 5.59 | 5.91 | 5.91 | 578,300 |
| Nov 08, 2023 | 5.93 | 6.77 | 5.93 | 6.24 | 6.24 | 336,200 |
| Nov 07, 2023 | 5.85 | 6.35 | 5.56 | 6.21 | 6.21 | 630,100 |
| Nov 06, 2023 | 6.55 | 6.77 | 6.07 | 6.42 | 6.42 | 161,100 |
| Nov 03, 2023 | 6.42 | 6.69 | 6.29 | 6.53 | 6.53 | 1,193,800 |
| Nov 02, 2023 | 5.99 | 6.58 | 5.86 | 6.31 | 6.31 | 267,400 |
| Nov 01, 2023 | 6.10 | 6.15 | 5.73 | 5.99 | 5.99 | 643,600 |
| Oct 31, 2023 | 6.30 | 6.50 | 6.13 | 6.37 | 6.37 | 66,900 |
| Oct 30, 2023 | 6.01 | 6.48 | 5.84 | 6.39 | 6.39 | 61,500 |
| Oct 27, 2023 | 6.48 | 6.48 | 5.95 | 6.00 | 6.00 | 46,200 |
| Oct 26, 2023 | 6.26 | 6.44 | 5.88 | 6.37 | 6.37 | 65,100 |
| Oct 25, 2023 | 6.22 | 6.25 | 5.89 | 6.08 | 6.08 | 54,200 |
| Oct 24, 2023 | 6.85 | 6.90 | 6.20 | 6.35 | 6.35 | 119,200 |
| Oct 23, 2023 | 6.79 | 7.22 | 6.74 | 6.84 | 6.84 | 101,100 |
| Oct 20, 2023 | 6.77 | 7.01 | 6.66 | 6.88 | 6.88 | 85,000 |
| Oct 19, 2023 | 6.62 | 6.85 | 6.52 | 6.82 | 6.82 | 64,300 |
| Oct 18, 2023 | 6.43 | 6.67 | 6.16 | 6.64 | 6.64 | 65,900 |
| Oct 17, 2023 | 6.46 | 7.01 | 6.32 | 6.56 | 6.56 | 124,800 |
| Oct 16, 2023 | 6.36 | 6.46 | 6.05 | 6.45 | 6.45 | 87,900 |
| Oct 13, 2023 | 6.06 | 6.26 | 5.86 | 6.23 | 6.23 | 68,700 |
| Oct 12, 2023 | 6.36 | 6.36 | 5.90 | 6.11 | 6.11 | 153,900 |
| Oct 11, 2023 | 5.85 | 6.40 | 5.84 | 6.37 | 6.37 | 303,300 |
| Oct 10, 2023 | 5.71 | 6.15 | 5.71 | 5.85 | 5.85 | 159,800 |
| Oct 09, 2023 | 5.49 | 5.90 | 5.40 | 5.75 | 5.75 | 112,300 |
| Oct 06, 2023 | 5.48 | 5.78 | 5.29 | 5.55 | 5.55 | 183,500 |
| Oct 05, 2023 | 5.10 | 5.55 | 5.10 | 5.48 | 5.48 | 173,700 |
| Oct 04, 2023 | 5.45 | 5.61 | 5.12 | 5.44 | 5.44 | 157,900 |
| Oct 03, 2023 | 5.51 | 5.69 | 5.30 | 5.54 | 5.54 | 175,300 |
| Oct 02, 2023 | 6.07 | 6.07 | 5.60 | 5.63 | 5.63 | 256,400 |
| Sep 29, 2023 | 6.13 | 6.20 | 6.03 | 6.13 | 6.13 | 85,900 |
| Sep 28, 2023 | 5.73 | 6.12 | 5.73 | 6.08 | 6.08 | 123,700 |
| Sep 27, 2023 | 6.04 | 6.30 | 5.69 | 5.69 | 5.69 | 182,600 |
| Sep 26, 2023 | 5.73 | 6.19 | 5.73 | 6.01 | 6.01 | 94,800 |
| Sep 25, 2023 | 5.61 | 5.86 | 5.50 | 5.78 | 5.78 | 131,800 |
| Sep 22, 2023 | 5.89 | 5.89 | 5.66 | 5.72 | 5.72 | 126,000 |
| Sep 21, 2023 | 5.51 | 6.20 | 5.51 | 5.87 | 5.87 | 131,300 |
| Sep 20, 2023 | 5.62 | 5.73 | 5.50 | 5.54 | 5.54 | 91,300 |
| Sep 19, 2023 | 5.75 | 5.85 | 5.61 | 5.62 | 5.62 | 93,500 |
| Sep 18, 2023 | 5.77 | 5.84 | 5.59 | 5.67 | 5.67 | 133,300 |
| Sep 15, 2023 | 5.96 | 6.41 | 5.75 | 5.79 | 5.79 | 155,900 |
| Sep 14, 2023 | 6.33 | 6.49 | 5.92 | 5.99 | 5.99 | 153,100 |
| Sep 13, 2023 | 6.40 | 6.67 | 6.28 | 6.29 | 6.29 | 106,200 |
| Sep 12, 2023 | 6.10 | 6.54 | 6.10 | 6.37 | 6.37 | 87,800 |
| Sep 11, 2023 | 6.35 | 6.40 | 6.09 | 6.16 | 6.16 | 59,200 |
| Sep 08, 2023 | 6.72 | 6.91 | 6.16 | 6.30 | 6.30 | 167,400 |
| Sep 07, 2023 | 7.09 | 7.15 | 6.70 | 6.74 | 6.74 | 96,700 |
| Sep 06, 2023 | 7.64 | 7.69 | 7.03 | 7.21 | 7.21 | 132,300 |
| Sep 05, 2023 | 7.55 | 7.64 | 7.07 | 7.48 | 7.48 | 209,900 |
| Sep 01, 2023 | 6.68 | 7.66 | 6.61 | 7.60 | 7.60 | 229,600 |
| Aug 31, 2023 | 6.29 | 6.75 | 6.29 | 6.60 | 6.60 | 208,200 |
| Aug 30, 2023 | 6.25 | 6.41 | 6.05 | 6.31 | 6.31 | 108,500 |
| Aug 29, 2023 | 5.82 | 6.56 | 5.71 | 6.25 | 6.25 | 195,100 |
| Aug 28, 2023 | 5.81 | 6.25 | 5.73 | 5.80 | 5.80 | 116,100 |
| Aug 25, 2023 | 5.61 | 5.85 | 5.39 | 5.80 | 5.80 | 136,200 |
| Aug 24, 2023 | 5.92 | 5.95 | 5.57 | 5.63 | 5.63 | 102,900 |
| Aug 23, 2023 | 5.65 | 5.86 | 5.38 | 5.84 | 5.84 | 145,100 |
| Aug 22, 2023 | 5.89 | 5.89 | 5.52 | 5.65 | 5.65 | 219,800 |
| Aug 21, 2023 | 5.98 | 6.09 | 5.79 | 5.89 | 5.89 | 140,300 |
| Aug 18, 2023 | 5.81 | 6.10 | 5.74 | 6.02 | 6.02 | 234,500 |
| Aug 17, 2023 | 6.46 | 6.46 | 5.91 | 5.96 | 5.96 | 272,200 |
| Aug 16, 2023 | 6.58 | 6.74 | 6.31 | 6.45 | 6.45 | 273,000 |
| Aug 15, 2023 | 7.15 | 7.34 | 6.62 | 6.66 | 6.66 | 275,900 |
| Aug 14, 2023 | 7.38 | 7.50 | 7.10 | 7.20 | 7.20 | 325,000 |
| Aug 11, 2023 | 7.96 | 8.00 | 7.37 | 7.46 | 7.46 | 755,400 |
| Aug 10, 2023 | 8.31 | 8.86 | 8.06 | 8.18 | 8.18 | 500,400 |
| Aug 09, 2023 | 9.30 | 9.54 | 7.75 | 8.44 | 8.44 | 1,139,700 |
| Aug 08, 2023 | 10.25 | 10.36 | 10.00 | 10.33 | 10.33 | 99,200 |
| Aug 07, 2023 | 11.15 | 11.15 | 10.21 | 10.47 | 10.47 | 116,400 |
| Aug 04, 2023 | 11.09 | 11.38 | 10.80 | 11.20 | 11.20 | 115,400 |
| Aug 03, 2023 | 12.01 | 12.03 | 10.93 | 10.94 | 10.94 | 148,900 |
| Aug 02, 2023 | 11.51 | 12.00 | 10.88 | 11.94 | 11.94 | 207,900 |
| Aug 01, 2023 | 10.18 | 11.97 | 10.18 | 11.68 | 11.68 | 328,900 |
| Jul 31, 2023 | 10.25 | 10.68 | 10.20 | 10.27 | 10.27 | 230,600 |
| Jul 28, 2023 | 10.27 | 10.56 | 9.91 | 10.46 | 10.46 | 199,600 |
| Jul 27, 2023 | 10.98 | 10.98 | 10.15 | 10.27 | 10.27 | 236,300 |
| Jul 26, 2023 | 9.98 | 10.84 | 9.97 | 10.46 | 10.46 | 392,400 |
| Jul 25, 2023 | 9.19 | 9.53 | 8.71 | 9.40 | 9.40 | 163,600 |
| Jul 24, 2023 | 9.48 | 9.48 | 9.12 | 9.22 | 9.22 | 241,600 |
| Jul 21, 2023 | 9.72 | 9.72 | 9.29 | 9.40 | 9.40 | 97,300 |
| Jul 20, 2023 | 10.00 | 10.11 | 9.60 | 9.65 | 9.65 | 107,800 |
| Jul 19, 2023 | 9.92 | 10.61 | 9.73 | 10.07 | 10.07 | 201,300 |
| Jul 18, 2023 | 10.61 | 10.61 | 9.73 | 9.77 | 9.77 | 184,100 |
| Jul 17, 2023 | 10.18 | 10.47 | 10.00 | 10.43 | 10.43 | 170,800 |
| Jul 14, 2023 | 10.19 | 10.67 | 9.82 | 10.10 | 10.10 | 196,200 |
| Jul 13, 2023 | 10.89 | 11.04 | 10.03 | 10.03 | 10.03 | 257,500 |
| Jul 12, 2023 | 11.17 | 11.17 | 10.42 | 10.86 | 10.86 | 153,000 |
| Jul 11, 2023 | 10.77 | 11.01 | 10.64 | 10.91 | 10.91 | 176,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.