RumbleON Inc (RMBL) Historical Stock Data

6.46 ↑0.05 (0.78%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, RMBL is down -0.10% a day on average. There have been 17 days where RumbleON Inc closed green and 13 days where RMBL closed red.

DateOpenCloseChangeLowHighVolume
2024-03-286.466.46↑$0.00 (0.00%)6.446.6574.16K
2024-03-276.086.41↑$0.33 (5.43%)6.086.44102.13K
2024-03-265.886.09↑$0.21 (3.57%)5.886.18105.44K
2024-03-256.025.93↓$0.09 (-1.50%)5.896.2988.09K
2024-03-225.986.04↑$0.06 (1.00%)5.886.1375.56K
2024-03-216.035.99↓$0.04 (-0.66%)5.886.11110.94K
2024-03-205.886.02↑$0.14 (2.38%)5.686.07188.25K
2024-03-195.745.90↑$0.16 (2.79%)5.716.14274.41K
2024-03-185.455.71↑$0.26 (4.77%)5.305.96353.27K
2024-03-155.135.28↑$0.15 (2.92%)4.895.700.96M
2024-03-146.205.00↓$1.20 (-19.35%)4.966.301.53M
2024-03-137.337.10↓$0.23 (-3.14%)7.087.53171.77K
2024-03-127.467.31↓$0.15 (-2.01%)7.137.46185.95K
2024-03-117.477.54↑$0.07 (0.94%)7.307.6973.33K
2024-03-087.737.58↓$0.15 (-1.94%)7.057.99133.89K
2024-03-077.407.58↑$0.18 (2.43%)7.407.7394.10K
2024-03-067.327.31↓$0.01 (-0.14%)7.057.4994.52K
2024-03-057.517.32↓$0.19 (-2.53%)7.287.73120.58K
2024-03-047.877.64↓$0.23 (-2.92%)7.357.99127.21K
2024-03-017.667.87↑$0.21 (2.74%)7.508.17203.63K
2024-02-297.607.59↓$0.01 (-0.13%)7.307.8178.50K
2024-02-287.837.52↓$0.31 (-3.96%)7.527.9182.50K
2024-02-277.737.91↑$0.18 (2.33%)7.588.03111.09K
2024-02-267.517.55↑$0.04 (0.53%)7.277.6697.94K
2024-02-237.287.46↑$0.18 (2.47%)7.147.5397.15K
2024-02-227.007.12↑$0.12 (1.71%)7.007.2452.99K
2024-02-217.577.02↓$0.55 (-7.27%)7.007.5768.73K
2024-02-207.417.56↑$0.15 (2.02%)7.087.71170.68K
2024-02-167.297.28↓$0.01 (-0.14%)7.177.70162.45K
2024-02-157.027.34↑$0.32 (4.56%)7.007.37153.35K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

activerunningtrade

$RMBL money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
BritneyHuphrey

$RMBL tomorrow will be an explosion day
I believe it!

0 Like Report
micmic

$RMBL I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report