Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rumbleon Inc
(NQ:
RMBL
)
5.660
-0.060 (-1.05%)
Streaming Delayed Price
Updated: 1:37 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
6.050
6.050
5.810
5.850
85,152
-0.20(-3.31%)
Nov 29, 2023
6.160
6.403
5.950
6.050
189,833
-0.07(-1.14%)
Nov 28, 2023
6.140
6.210
5.960
6.120
204,475
-0.06(-0.97%)
Nov 27, 2023
6.010
6.260
6.010
6.180
258,695
+0.05(+0.82%)
Nov 24, 2023
6.000
6.190
5.950
6.130
103,025
+0.10(+1.66%)
Nov 22, 2023
6.170
6.240
5.840
6.030
210,001
-0.17(-2.74%)
Nov 21, 2023
6.170
6.275
6.030
6.200
208,531
-0.05(-0.80%)
Nov 20, 2023
6.300
6.360
5.930
6.250
366,346
+0.02(+0.32%)
Nov 17, 2023
5.980
6.300
5.900
6.230
422,214
+0.36(+6.13%)
Nov 16, 2023
6.010
6.230
5.800
5.870
264,818
-0.16(-2.65%)
Nov 15, 2023
5.930
6.300
5.930
6.030
448,126
+0.17(+2.90%)
Nov 14, 2023
5.750
6.190
5.692
5.860
385,959
+0.24(+4.27%)
Nov 13, 2023
5.660
5.750
5.580
5.620
286,546
-0.08(-1.40%)
Nov 10, 2023
5.760
5.770
5.510
5.700
291,841
-0.21(-3.55%)
Nov 09, 2023
6.170
6.285
5.595
5.910
577,971
-0.33(-5.29%)
Nov 08, 2023
5.930
6.770
5.930
6.240
336,154
+0.03(+0.48%)
Nov 07, 2023
5.850
6.353
5.560
6.210
630,059
-0.21(-3.27%)
Nov 06, 2023
6.550
6.770
6.070
6.420
160,841
-0.11(-1.68%)
Nov 03, 2023
6.420
6.690
6.290
6.530
1,193,804
+0.22(+3.49%)
Nov 02, 2023
5.990
6.579
5.860
6.310
267,441
+0.32(+5.34%)
Nov 01, 2023
6.100
6.150
5.730
5.990
643,590
-0.38(-5.97%)
Oct 31, 2023
6.300
6.500
6.130
6.370
66,927
-0.02(-0.31%)
Oct 30, 2023
6.010
6.480
5.840
6.390
61,538
+0.39(+6.50%)
Oct 27, 2023
6.480
6.480
5.950
6.000
46,195
-0.37(-5.81%)
Oct 26, 2023
6.260
6.440
5.880
6.370
65,147
+0.29(+4.77%)
Oct 25, 2023
6.220
6.250
5.887
6.080
54,233
-0.27(-4.25%)
Oct 24, 2023
6.850
6.900
6.200
6.350
119,224
-0.49(-7.16%)
Oct 23, 2023
6.790
7.220
6.740
6.840
101,131
-0.04(-0.58%)
Oct 20, 2023
6.770
7.010
6.660
6.880
84,968
+0.06(+0.88%)
Oct 19, 2023
6.620
6.850
6.520
6.820
64,334
+0.18(+2.71%)
Oct 18, 2023
6.430
6.670
6.160
6.640
65,931
+0.08(+1.22%)
Oct 17, 2023
6.460
7.005
6.320
6.560
124,842
+0.11(+1.71%)
Oct 16, 2023
6.360
6.460
6.054
6.450
87,926
+0.22(+3.53%)
Oct 13, 2023
6.060
6.260
5.860
6.230
68,690
+0.12(+1.96%)
Oct 12, 2023
6.360
6.360
5.900
6.110
153,897
-0.26(-4.08%)
Oct 11, 2023
5.850
6.400
5.845
6.370
303,290
+0.52(+8.89%)
Oct 10, 2023
5.710
6.150
5.710
5.850
159,764
+0.10(+1.74%)
Oct 09, 2023
5.490
5.897
5.400
5.750
111,991
+0.20(+3.60%)
Oct 06, 2023
5.480
5.780
5.290
5.550
183,644
+0.07(+1.28%)
Oct 05, 2023
5.100
5.545
5.100
5.480
173,745
+0.04(+0.74%)
Oct 04, 2023
5.450
5.609
5.120
5.440
157,788
-0.10(-1.81%)
Oct 03, 2023
5.510
5.690
5.300
5.540
175,309
-0.09(-1.60%)
Oct 02, 2023
6.070
6.070
5.600
5.630
256,350
-0.50(-8.16%)
Sep 29, 2023
6.130
6.200
6.025
6.130
85,885
+0.05(+0.82%)
Sep 28, 2023
5.730
6.120
5.730
6.080
123,683
+0.39(+6.85%)
Sep 27, 2023
6.040
6.300
5.690
5.690
182,592
-0.32(-5.32%)
Sep 26, 2023
5.730
6.190
5.730
6.010
94,830
+0.23(+3.98%)
Sep 25, 2023
5.610
5.860
5.500
5.780
131,806
+0.06(+1.05%)
Sep 22, 2023
5.890
5.890
5.660
5.720
126,142
-0.15(-2.56%)
Sep 21, 2023
5.510
6.200
5.510
5.870
131,325
+0.33(+5.96%)
Sep 20, 2023
5.620
5.730
5.500
5.540
91,300
-0.08(-1.42%)
Sep 19, 2023
5.750
5.850
5.610
5.620
93,487
-0.05(-0.88%)
Sep 18, 2023
5.770
5.840
5.595
5.670
133,347
-0.12(-2.07%)
Sep 15, 2023
5.960
6.415
5.750
5.790
155,937
-0.20(-3.34%)
Sep 14, 2023
6.330
6.490
5.920
5.990
153,084
-0.30(-4.77%)
Sep 13, 2023
6.400
6.670
6.280
6.290
106,177
-0.08(-1.26%)
Sep 12, 2023
6.100
6.540
6.100
6.370
87,757
+0.21(+3.41%)
Sep 11, 2023
6.350
6.402
6.090
6.160
59,242
-0.14(-2.22%)
Sep 08, 2023
6.720
6.910
6.160
6.300
167,430
-0.44(-6.53%)
Sep 07, 2023
7.090
7.150
6.700
6.740
96,716
-0.47(-6.52%)
Sep 06, 2023
7.640
7.690
7.030
7.210
132,292
-0.27(-3.61%)
Sep 05, 2023
7.550
7.640
7.070
7.480
209,866
-0.12(-1.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.