RumbleON Inc (RMBL) Historical Stock Data
6.36 ↓0.03 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMBL is up 1.19% a day on average. There have been 19 days where RumbleON Inc closed green and 11 days where RMBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 6.26 | 6.36 | ↑$0.10 (1.60%) | 6.04 | 6.62 | 225.09K |
| 2024-12-02 | 6.90 | 6.39 | ↓$0.51 (-7.39%) | 6.12 | 6.90 | 143.93K |
| 2024-11-29 | 6.69 | 6.83 | ↑$0.14 (2.09%) | 6.54 | 6.94 | 94.55K |
| 2024-11-27 | 6.27 | 7.00 | ↑$0.73 (11.64%) | 6.08 | 7.06 | 295.40K |
| 2024-11-26 | 5.69 | 6.27 | ↑$0.58 (10.19%) | 5.45 | 6.32 | 82.57K |
| 2024-11-25 | 6.15 | 5.68 | ↓$0.47 (-7.64%) | 5.64 | 6.15 | 213.75K |
| 2024-11-22 | 6.21 | 6.33 | ↑$0.12 (1.93%) | 5.92 | 6.39 | 301.13K |
| 2024-11-21 | 6.25 | 6.21 | ↓$0.04 (-0.64%) | 6.02 | 6.37 | 134.67K |
| 2024-11-20 | 6.10 | 6.20 | ↑$0.10 (1.64%) | 5.90 | 6.50 | 319.56K |
| 2024-11-19 | 5.78 | 6.10 | ↑$0.32 (5.54%) | 5.73 | 6.14 | 170.88K |
| 2024-11-18 | 5.27 | 5.85 | ↑$0.58 (11.01%) | 5.27 | 5.99 | 447.70K |
| 2024-11-15 | 5.27 | 5.49 | ↑$0.22 (4.17%) | 4.98 | 5.69 | 112.65K |
| 2024-11-14 | 5.09 | 5.23 | ↑$0.14 (2.75%) | 4.82 | 5.27 | 97.05K |
| 2024-11-13 | 4.99 | 5.16 | ↑$0.17 (3.31%) | 4.87 | 5.27 | 109.82K |
| 2024-11-12 | 5.48 | 4.96 | ↓$0.52 (-9.49%) | 4.62 | 5.48 | 205.86K |
| 2024-11-11 | 5.90 | 5.68 | ↓$0.22 (-3.73%) | 5.42 | 5.95 | 83.48K |
| 2024-11-08 | 5.49 | 5.73 | ↑$0.24 (4.37%) | 5.47 | 5.77 | 61.77K |
| 2024-11-07 | 5.63 | 5.55 | ↓$0.08 (-1.42%) | 5.46 | 5.83 | 65.70K |
| 2024-11-06 | 5.25 | 5.64 | ↑$0.39 (7.43%) | 5.25 | 6.00 | 177.88K |
| 2024-11-05 | 4.97 | 5.18 | ↑$0.21 (4.23%) | 4.97 | 5.25 | 84.09K |
| 2024-11-04 | 5.16 | 4.97 | ↓$0.19 (-3.68%) | 4.96 | 5.29 | 95.26K |
| 2024-11-01 | 5.10 | 5.16 | ↑$0.06 (1.18%) | 5.02 | 5.22 | 28.55K |
| 2024-10-31 | 5.35 | 5.04 | ↓$0.31 (-5.79%) | 5.04 | 5.46 | 63.71K |
| 2024-10-30 | 5.30 | 5.32 | ↑$0.02 (0.38%) | 5.19 | 5.49 | 72.88K |
| 2024-10-29 | 5.33 | 5.32 | ↓$0.01 (-0.19%) | 5.20 | 5.60 | 71.65K |
| 2024-10-28 | 5.24 | 5.43 | ↑$0.19 (3.53%) | 5.14 | 5.60 | 113.63K |
| 2024-10-25 | 5.03 | 5.16 | ↑$0.13 (2.58%) | 4.87 | 5.25 | 59.36K |
| 2024-10-24 | 5.08 | 4.99 | ↓$0.09 (-1.83%) | 4.91 | 5.08 | 34.24K |
| 2024-10-23 | 4.89 | 4.92 | ↑$0.03 (0.61%) | 4.64 | 5.03 | 116.48K |
| 2024-10-22 | 5.02 | 4.89 | ↓$0.13 (-2.59%) | 4.86 | 5.08 | 37.31K |
Create an account or log in to view more rows.
$RMBL has just been halted from trading due to volatility.
$RMBL She's gettin' ready to...
$RMBL I hope I never have to work for anyone again after this
$RMBL go green today and we gap up tomrrow
$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