RumbleON Inc (RMBL) Historical Stock Data

3.21 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RMBL is up 0.27% a day on average. There have been 12 days where RumbleON Inc closed green and 18 days where RMBL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-08-12	2.31	3.21	↑$0.90 (38.96%)	2.28	3.50	39.95M
2025-08-11	2.01	2.00	↓$0.01 (-0.50%)	1.99	2.13	102.08K
2025-08-08	2.08	2.00	↓$0.08 (-3.85%)	2.00	2.10	18.46K
2025-08-07	2.14	1.95	↓$0.19 (-8.88%)	1.92	2.18	91.52K
2025-08-06	2.10	2.14	↑$0.03 (1.67%)	2.04	2.17	36.43K
2025-08-05	2.12	2.06	↓$0.06 (-2.83%)	2.01	2.27	49.51K
2025-08-04	2.12	2.12	↑$0.00 (0.00%)	2.12	2.37	22.85K
2025-08-01	2.05	2.09	↑$0.04 (1.95%)	2.00	2.22	25.56K
2025-07-31	2.19	2.11	↓$0.08 (-3.65%)	2.10	2.37	32.67K
2025-07-30	2.36	2.16	↓$0.20 (-8.47%)	2.16	2.43	29.34K
2025-07-29	2.51	2.35	↓$0.16 (-6.37%)	2.35	2.51	38.11K
2025-07-28	2.45	2.49	↑$0.04 (1.63%)	2.42	2.56	30.72K
2025-07-25	2.44	2.41	↓$0.03 (-1.23%)	2.32	2.46	28.16K
2025-07-24	2.54	2.42	↓$0.12 (-4.72%)	2.38	2.57	39.76K
2025-07-23	2.49	2.54	↑$0.05 (2.01%)	2.49	2.60	27.48K
2025-07-22	2.47	2.50	↑$0.03 (1.21%)	2.44	2.56	67.08K
2025-07-21	2.50	2.48	↓$0.02 (-0.80%)	2.43	2.65	43.04K
2025-07-18	2.52	2.49	↓$0.03 (-1.19%)	2.46	2.58	59.03K
2025-07-17	2.51	2.48	↓$0.03 (-1.20%)	2.48	2.66	38.60K
2025-07-16	2.64	2.52	↓$0.12 (-4.55%)	2.51	2.73	74.62K
2025-07-15	2.79	2.63	↓$0.16 (-5.73%)	2.62	2.88	63.21K
2025-07-14	2.61	2.77	↑$0.16 (6.13%)	2.61	2.82	60.40K
2025-07-11	2.58	2.61	↑$0.03 (1.16%)	2.57	2.70	30.28K
2025-07-10	2.64	2.58	↓$0.06 (-2.27%)	2.57	2.83	103.99K
2025-07-09	2.69	2.61	↓$0.08 (-2.97%)	2.54	2.73	83.90K
2025-07-08	2.68	2.67	↓$0.01 (-0.37%)	2.59	2.82	175.73K
2025-07-07	2.49	2.63	↑$0.14 (5.62%)	2.49	2.70	80.58K
2025-07-03	2.53	2.50	↓$0.03 (-1.19%)	2.47	2.60	17.21K
2025-07-02	2.40	2.49	↑$0.09 (3.75%)	2.35	2.59	69.24K
2025-07-01	2.29	2.40	↑$0.11 (4.80%)	2.22	2.50	74.35K