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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 6.20 | 5.00 | ↓$1.20 (-19.35%) | 4.96 | 6.30 | 1.53M |
2024-03-13 | 7.33 | 7.10 | ↓$0.23 (-3.14%) | 7.08 | 7.53 | 171.77K |
2024-03-12 | 7.46 | 7.31 | ↓$0.15 (-2.01%) | 7.13 | 7.46 | 185.95K |
2024-03-11 | 7.47 | 7.54 | ↑$0.07 (0.94%) | 7.30 | 7.69 | 73.33K |
2024-03-08 | 7.73 | 7.58 | ↓$0.15 (-1.94%) | 7.05 | 7.99 | 133.89K |
2024-03-07 | 7.40 | 7.58 | ↑$0.18 (2.43%) | 7.40 | 7.73 | 94.10K |
2024-03-06 | 7.32 | 7.31 | ↓$0.01 (-0.14%) | 7.05 | 7.49 | 94.52K |
2024-03-05 | 7.51 | 7.32 | ↓$0.19 (-2.53%) | 7.28 | 7.73 | 120.58K |
2024-03-04 | 7.87 | 7.64 | ↓$0.23 (-2.92%) | 7.35 | 7.99 | 127.21K |
2024-03-01 | 7.66 | 7.87 | ↑$0.21 (2.74%) | 7.50 | 8.17 | 203.63K |
2024-02-29 | 7.60 | 7.59 | ↓$0.01 (-0.13%) | 7.30 | 7.81 | 78.50K |
2024-02-28 | 7.83 | 7.52 | ↓$0.31 (-3.96%) | 7.52 | 7.91 | 82.50K |
2024-02-27 | 7.73 | 7.91 | ↑$0.18 (2.33%) | 7.58 | 8.03 | 111.09K |
2024-02-26 | 7.51 | 7.55 | ↑$0.04 (0.53%) | 7.27 | 7.66 | 97.94K |
2024-02-23 | 7.28 | 7.46 | ↑$0.18 (2.47%) | 7.14 | 7.53 | 97.15K |
2024-02-22 | 7.00 | 7.12 | ↑$0.12 (1.71%) | 7.00 | 7.24 | 52.99K |
2024-02-21 | 7.57 | 7.02 | ↓$0.55 (-7.27%) | 7.00 | 7.57 | 68.73K |
2024-02-20 | 7.41 | 7.56 | ↑$0.15 (2.02%) | 7.08 | 7.71 | 170.68K |
2024-02-16 | 7.29 | 7.28 | ↓$0.01 (-0.14%) | 7.17 | 7.70 | 162.45K |
2024-02-15 | 7.02 | 7.34 | ↑$0.32 (4.56%) | 7.00 | 7.37 | 153.35K |
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