RumbleON Inc (RMBL) Historical Stock Data

2.40 ↓0.06 (-2.44%)

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

Historical Data

In the past 30 trading days, RMBL is down -0.81% a day on average. There have been 11 days where RumbleON Inc closed green and 19 days where RMBL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	2.41	2.40	↓$0.01 (-0.41%)	2.31	2.48	74.33K
2025-04-24	2.37	2.46	↑$0.09 (3.80%)	2.30	2.48	78K
2025-04-23	2.40	2.38	↓$0.02 (-0.83%)	2.36	2.57	88.85K
2025-04-22	2.41	2.28	↓$0.13 (-5.39%)	2.25	2.41	124.54K
2025-04-21	2.29	2.34	↑$0.05 (2.18%)	2.28	2.39	68.73K
2025-04-17	2.43	2.37	↓$0.06 (-2.47%)	2.32	2.59	170.91K
2025-04-16	2.44	2.42	↓$0.02 (-0.82%)	2.32	2.65	92.08K
2025-04-15	2.66	2.49	↓$0.17 (-6.39%)	2.45	2.68	72.74K
2025-04-14	2.80	2.61	↓$0.19 (-6.79%)	2.56	2.80	170.84K
2025-04-11	2.55	2.72	↑$0.17 (6.67%)	2.40	2.74	77.55K
2025-04-10	2.62	2.50	↓$0.12 (-4.58%)	2.38	2.67	217.67K
2025-04-09	2.20	2.67	↑$0.47 (21.36%)	2.12	2.86	246.54K
2025-04-08	2.50	2.24	↓$0.26 (-10.40%)	2.12	2.60	171.76K
2025-04-07	2.33	2.37	↑$0.04 (1.50%)	1.95	2.46	323.42K
2025-04-04	2.26	2.27	↑$0.01 (0.44%)	2.16	2.38	190.47K
2025-04-03	2.58	2.40	↓$0.18 (-6.98%)	2.40	2.58	149.66K
2025-04-02	2.62	2.78	↑$0.16 (6.11%)	2.62	2.85	123.88K
2025-04-01	2.85	2.69	↓$0.16 (-5.61%)	2.67	3.04	176.58K
2025-03-31	2.79	2.82	↑$0.03 (1.08%)	2.61	2.99	188.83K
2025-03-28	2.99	2.81	↓$0.18 (-6.02%)	2.80	3.03	89.72K
2025-03-27	3.07	3.01	↓$0.06 (-1.95%)	2.99	3.14	78.02K
2025-03-26	3.26	3.10	↓$0.16 (-4.91%)	3.02	3.36	125.30K
2025-03-25	3.55	3.28	↓$0.27 (-7.61%)	3.26	3.65	75.11K
2025-03-24	3.43	3.56	↑$0.13 (3.79%)	3.43	3.62	121.37K
2025-03-21	3.40	3.33	↓$0.07 (-2.06%)	3.33	3.51	177K
2025-03-20	3.49	3.46	↓$0.03 (-0.86%)	3.44	3.60	80.72K
2025-03-19	3.42	3.54	↑$0.12 (3.51%)	3.42	3.64	95.73K
2025-03-18	3.58	3.43	↓$0.15 (-4.19%)	3.42	4.01	105.28K
2025-03-17	3.51	3.64	↑$0.13 (3.70%)	3.50	3.81	131.43K
2025-03-14	3.55	3.54	↓$0.01 (-0.28%)	3.48	3.79	100.06K