Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RumbleOn, Inc. - Class B Common Stock (NQ:RMBL)

2.530 -0.110 (-4.17%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 2.740 2.840 2.563 2.640 55,296 -0.13(-4.69%)
May 05, 2025 2.750 2.800 2.630 2.770 148,438 +0.07(+2.59%)
May 02, 2025 2.550 2.765 2.550 2.700 47,309 +0.19(+7.57%)
May 01, 2025 2.570 2.600 2.460 2.510 60,976 -0.02(-0.79%)
Apr 30, 2025 2.540 2.600 2.470 2.530 72,067 -0.09(-3.44%)
Apr 29, 2025 2.430 2.710 2.430 2.620 151,568 +0.16(+6.50%)
Apr 28, 2025 2.390 2.490 2.280 2.460 130,097 +0.06(+2.50%)
Apr 25, 2025 2.410 2.480 2.307 2.400 74,326 -0.06(-2.44%)
Apr 24, 2025 2.370 2.480 2.300 2.460 77,996 +0.08(+3.36%)
Apr 23, 2025 2.400 2.570 2.360 2.380 88,845 +0.10(+4.39%)
Apr 22, 2025 2.410 2.410 2.250 2.280 124,538 -0.06(-2.56%)
Apr 21, 2025 2.290 2.390 2.280 2.340 68,732 -0.03(-1.27%)
Apr 17, 2025 2.430 2.590 2.320 2.370 170,911 -0.05(-2.07%)
Apr 16, 2025 2.440 2.648 2.320 2.420 92,067 -0.07(-2.81%)
Apr 15, 2025 2.660 2.680 2.450 2.490 72,743 -0.12(-4.60%)
Apr 14, 2025 2.800 2.800 2.560 2.610 170,844 -0.11(-4.04%)
Apr 11, 2025 2.550 2.740 2.400 2.720 77,549 +0.22(+8.80%)
Apr 10, 2025 2.620 2.670 2.380 2.500 217,667 -0.17(-6.37%)
Apr 09, 2025 2.200 2.862 2.120 2.670 246,536 +0.43(+19.20%)
Apr 08, 2025 2.500 2.603 2.115 2.240 171,760 -0.12(-5.29%)
Apr 07, 2025 2.330 2.400 1.950 2.365 323,419 +0.08(+3.50%)
Apr 04, 2025 2.260 2.360 2.160 2.285 190,497 -0.11(-4.79%)
Apr 03, 2025 2.580 2.580 2.395 2.400 149,663 -0.38(-13.67%)
Apr 02, 2025 2.620 2.850 2.620 2.780 123,883 +0.09(+3.35%)
Apr 01, 2025 2.850 3.040 2.670 2.690 176,580 -0.13(-4.61%)
Mar 31, 2025 2.790 2.990 2.610 2.820 188,828 +0.01(+0.36%)
Mar 28, 2025 2.990 3.025 2.795 2.810 89,723 -0.20(-6.64%)
Mar 27, 2025 3.070 3.136 2.990 3.010 78,018 -0.09(-2.90%)
Mar 26, 2025 3.260 3.356 3.020 3.100 125,296 -0.18(-5.49%)
Mar 25, 2025 3.550 3.650 3.260 3.280 75,112 -0.28(-7.87%)
Mar 24, 2025 3.430 3.620 3.430 3.560 121,370 +0.23(+6.91%)
Mar 21, 2025 3.400 3.510 3.330 3.330 177,002 -0.13(-3.76%)
Mar 20, 2025 3.490 3.600 3.440 3.460 80,718 -0.08(-2.26%)
Mar 19, 2025 3.420 3.640 3.420 3.540 95,734 +0.11(+3.21%)
Mar 18, 2025 3.580 4.010 3.420 3.430 105,275 -0.21(-5.77%)
Mar 17, 2025 3.510 3.805 3.500 3.640 131,426 +0.10(+2.82%)
Mar 14, 2025 3.550 3.790 3.480 3.540 100,056 -0.00(-0.14%)
Mar 13, 2025 3.780 3.780 3.380 3.545 138,489 -0.25(-6.71%)
Mar 12, 2025 3.610 3.920 3.360 3.800 150,435 +0.21(+5.85%)
Mar 11, 2025 3.910 3.910 3.550 3.590 230,059 -0.21(-5.53%)
Mar 10, 2025 4.070 4.100 3.770 3.800 98,809 -0.35(-8.43%)
Mar 07, 2025 3.930 4.165 3.850 4.150 113,339 +0.20(+5.06%)
Mar 06, 2025 3.950 4.030 3.890 3.950 67,512 -0.06(-1.50%)
Mar 05, 2025 3.930 4.040 3.875 4.010 51,774 +0.10(+2.56%)
Mar 04, 2025 3.860 4.040 3.780 3.910 84,573 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.