RumbleON Inc (RMBL) Historical Stock Data
5.15 ↑0.27 (5.43%)
As of April 29, 2024, 11:23am EST.
Historical Data
In the past 30 trading days, RMBL is up 0.03% a day on average. There have been 15 days where RumbleON Inc closed green and 15 days where RMBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.02 | 4.88 | ↓$0.14 (-2.79%) | 4.88 | 5.20 | 127.83K |
| 2024-04-25 | 5.01 | 4.96 | ↓$0.05 (-1.00%) | 4.82 | 5.06 | 201.46K |
| 2024-04-24 | 5.05 | 5.12 | ↑$0.07 (1.39%) | 4.93 | 5.20 | 234.08K |
| 2024-04-23 | 5.11 | 5.02 | ↓$0.09 (-1.76%) | 4.92 | 5.44 | 164.57K |
| 2024-04-22 | 5.13 | 5.16 | ↑$0.03 (0.58%) | 4.98 | 5.29 | 112.11K |
| 2024-04-19 | 5.19 | 5.15 | ↓$0.04 (-0.77%) | 5.11 | 5.27 | 82.80K |
| 2024-04-18 | 5.38 | 5.19 | ↓$0.19 (-3.53%) | 5.13 | 5.49 | 140.20K |
| 2024-04-17 | 5.66 | 5.31 | ↓$0.35 (-6.18%) | 5.30 | 5.75 | 56.35K |
| 2024-04-16 | 5.45 | 5.56 | ↑$0.11 (2.11%) | 5.40 | 5.72 | 91.40K |
| 2024-04-15 | 5.65 | 5.48 | ↓$0.17 (-3.01%) | 5.38 | 5.77 | 147.53K |
| 2024-04-12 | 5.86 | 5.65 | ↓$0.21 (-3.58%) | 5.54 | 5.86 | 105.44K |
| 2024-04-11 | 5.79 | 5.89 | ↑$0.10 (1.73%) | 5.73 | 5.94 | 75.68K |
| 2024-04-10 | 5.77 | 5.83 | ↑$0.06 (1.04%) | 5.68 | 5.92 | 89.98K |
| 2024-04-09 | 5.86 | 5.92 | ↑$0.06 (1.02%) | 5.71 | 5.97 | 96.65K |
| 2024-04-08 | 5.88 | 5.86 | ↓$0.02 (-0.34%) | 5.76 | 6.02 | 136.87K |
| 2024-04-05 | 6.10 | 5.91 | ↓$0.19 (-3.11%) | 5.91 | 6.18 | 67.35K |
| 2024-04-04 | 6.06 | 5.99 | ↓$0.07 (-1.16%) | 5.94 | 6.32 | 64.22K |
| 2024-04-03 | 6.12 | 6.06 | ↓$0.06 (-0.98%) | 6.01 | 6.33 | 74.43K |
| 2024-04-02 | 6.05 | 6.21 | ↑$0.16 (2.64%) | 5.94 | 6.21 | 127.03K |
| 2024-04-01 | 6.38 | 6.24 | ↓$0.14 (-2.19%) | 6.11 | 6.54 | 133.68K |
| 2024-03-28 | 6.46 | 6.46 | ↑$0.00 (0.00%) | 6.44 | 6.65 | 74.16K |
| 2024-03-27 | 6.08 | 6.41 | ↑$0.33 (5.43%) | 6.08 | 6.44 | 102.13K |
| 2024-03-26 | 5.88 | 6.09 | ↑$0.21 (3.57%) | 5.88 | 6.18 | 105.44K |
| 2024-03-25 | 6.02 | 5.93 | ↓$0.09 (-1.50%) | 5.89 | 6.29 | 88.09K |
| 2024-03-22 | 5.98 | 6.04 | ↑$0.06 (1.00%) | 5.88 | 6.13 | 75.56K |
| 2024-03-21 | 6.03 | 5.99 | ↓$0.04 (-0.66%) | 5.88 | 6.11 | 110.94K |
| 2024-03-20 | 5.88 | 6.02 | ↑$0.14 (2.38%) | 5.68 | 6.07 | 188.25K |
| 2024-03-19 | 5.74 | 5.90 | ↑$0.16 (2.79%) | 5.71 | 6.14 | 274.41K |
| 2024-03-18 | 5.45 | 5.71 | ↑$0.26 (4.77%) | 5.30 | 5.96 | 353.27K |
| 2024-03-15 | 5.13 | 5.28 | ↑$0.15 (2.92%) | 4.89 | 5.70 | 0.96M |
Create an account or log in to view more rows.
$RMBL money comes and goes but your story stays with you the rest of your life. Apes for life ??
$RMBL we had no volume for days before the last big rip
$RMBL Stair stepping nicely
$RMBL tomorrow will be an explosion day
I believe it!
$RMBL here to raid
$RMBL the market is selling off
$RMBL just waiting to short this bad boy.
$RMBL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$RMBL it can go lower
$RMBL time will come