RumbleON Inc (RMBL) Historical Stock Data
4.78 ↓0.10 (-2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMBL is down -0.33% a day on average. There have been 14 days where RumbleON Inc closed green and 16 days where RMBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 4.88 | 4.78 | ↓$0.10 (-2.05%) | 4.67 | 4.88 | 60.70K |
| 2025-01-07 | 5.08 | 4.88 | ↓$0.20 (-3.94%) | 4.83 | 5.17 | 148.64K |
| 2025-01-06 | 5.30 | 5.25 | ↓$0.05 (-0.94%) | 5.21 | 5.46 | 49.55K |
| 2025-01-03 | 5.28 | 5.30 | ↑$0.02 (0.38%) | 5.12 | 5.39 | 55.48K |
| 2025-01-02 | 5.48 | 5.28 | ↓$0.20 (-3.65%) | 5.25 | 5.68 | 90.80K |
| 2024-12-31 | 5.64 | 5.43 | ↓$0.21 (-3.72%) | 5.42 | 5.78 | 81.98K |
| 2024-12-30 | 5.47 | 5.63 | ↑$0.16 (2.93%) | 5.32 | 5.73 | 88.67K |
| 2024-12-27 | 5.73 | 5.48 | ↓$0.25 (-4.36%) | 5.27 | 5.80 | 161.51K |
| 2024-12-26 | 5.65 | 5.84 | ↑$0.19 (3.36%) | 5.47 | 6.00 | 71.90K |
| 2024-12-24 | 5.41 | 5.65 | ↑$0.24 (4.44%) | 5.27 | 5.69 | 63.27K |
| 2024-12-23 | 5.18 | 5.22 | ↑$0.04 (0.77%) | 5.00 | 5.34 | 146.43K |
| 2024-12-20 | 4.82 | 5.19 | ↑$0.37 (7.68%) | 4.82 | 5.53 | 388.20K |
| 2024-12-19 | 5.15 | 4.97 | ↓$0.18 (-3.50%) | 4.97 | 5.41 | 147.06K |
| 2024-12-18 | 5.64 | 5.03 | ↓$0.61 (-10.82%) | 5.02 | 5.82 | 174.30K |
| 2024-12-17 | 5.36 | 5.63 | ↑$0.27 (5.04%) | 5.30 | 5.66 | 110.08K |
| 2024-12-16 | 5.69 | 5.53 | ↓$0.17 (-2.90%) | 5.52 | 5.94 | 117.73K |
| 2024-12-13 | 6.42 | 5.76 | ↓$0.67 (-10.36%) | 5.65 | 6.44 | 237.48K |
| 2024-12-12 | 6.47 | 6.29 | ↓$0.18 (-2.78%) | 6.01 | 6.56 | 89.54K |
| 2024-12-11 | 6.65 | 6.50 | ↓$0.15 (-2.26%) | 6.28 | 6.65 | 115.85K |
| 2024-12-10 | 6.71 | 6.57 | ↓$0.14 (-2.09%) | 6.52 | 6.95 | 115.58K |
| 2024-12-09 | 6.30 | 6.69 | ↑$0.39 (6.19%) | 6.30 | 6.84 | 79.43K |
| 2024-12-06 | 6.62 | 6.36 | ↓$0.26 (-3.93%) | 6.28 | 6.67 | 69.24K |
| 2024-12-05 | 6.35 | 6.50 | ↑$0.15 (2.36%) | 6.02 | 6.67 | 101.37K |
| 2024-12-04 | 6.21 | 6.45 | ↑$0.24 (3.86%) | 6.21 | 6.64 | 114.01K |
| 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 |
Create an account or log in to view more rows.
$RMBL market starting to dump
$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