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
)
5.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2020
4.600
4.800
4.000
4.200
29,895
-0.40(-8.70%)
Mar 30, 2020
5.400
5.400
4.000
4.600
41,842
-0.60(-11.54%)
Mar 27, 2020
5.250
5.300
4.400
5.200
32,825
+0.38(+7.88%)
Mar 26, 2020
4.328
5.800
4.300
4.820
90,140
+0.62(+14.76%)
Mar 25, 2020
4.400
4.600
3.600
4.200
55,467
-0.20(-4.55%)
Mar 24, 2020
4.400
5.000
4.200
4.400
84,763
+0.39(+9.73%)
Mar 23, 2020
4.300
4.800
3.800
4.010
121,135
-0.39(-8.86%)
Mar 20, 2020
4.520
4.520
4.166
4.400
12,275
+0.40(+10.00%)
Mar 19, 2020
4.800
4.800
3.400
4.000
24,390
-0.08(-1.86%)
Mar 18, 2020
4.400
5.000
3.800
4.076
27,224
-0.92(-18.48%)
Mar 17, 2020
4.600
5.400
4.000
5.000
20,050
+1.20(+31.58%)
Mar 16, 2020
4.800
4.800
3.800
3.800
39,504
-0.70(-15.59%)
Mar 13, 2020
5.000
6.270
4.400
4.502
30,880
-0.69(-13.26%)
Mar 12, 2020
4.620
5.700
4.446
5.190
24,618
-0.81(-13.50%)
Mar 11, 2020
5.400
6.400
4.600
6.000
40,346
+1.00(+20.00%)
Mar 10, 2020
5.800
5.800
4.620
5.000
32,391
-0.40(-7.41%)
Mar 09, 2020
6.200
6.200
5.000
5.400
11,815
-0.54(-9.03%)
Mar 06, 2020
6.598
6.598
5.046
5.936
34,520
-0.46(-7.25%)
Mar 05, 2020
7.000
7.000
6.400
6.400
10,111
-0.40(-5.88%)
Mar 04, 2020
7.212
7.800
6.250
6.800
28,762
-0.10(-1.45%)
Mar 03, 2020
7.578
7.798
6.820
6.900
23,831
-0.06(-0.86%)
Mar 02, 2020
7.360
7.360
6.284
6.960
14,908
+0.11(+1.61%)
Feb 28, 2020
7.980
7.982
6.622
6.850
21,850
-0.91(-11.73%)
Feb 27, 2020
8.382
8.594
4.400
7.760
40,749
-1.04(-11.80%)
Feb 26, 2020
9.100
9.200
8.600
8.798
8,259
-0.30(-3.32%)
Feb 25, 2020
9.400
9.438
8.600
9.100
16,105
-0.69(-7.09%)
Feb 24, 2020
10.38
10.60
9.204
9.794
26,803
-0.60(-5.81%)
Feb 21, 2020
10.80
11.14
10.20
10.40
10,015
-0.17(-1.63%)
Feb 20, 2020
11.12
11.30
10.30
10.57
11,410
-0.43(-3.91%)
Feb 19, 2020
10.40
11.40
10.20
11.00
14,499
+0.60(+5.77%)
Feb 18, 2020
10.40
10.40
10.03
10.40
2,423
+0.20(+1.98%)
Feb 14, 2020
10.40
10.40
9.900
10.20
12,175
-0.09(-0.89%)
Feb 13, 2020
10.20
10.48
10.00
10.29
8,316
-0.00(-0.02%)
Feb 12, 2020
10.80
10.82
10.08
10.29
11,139
-0.11(-1.02%)
Feb 11, 2020
10.06
11.07
10.06
10.40
9,345
+0.09(+0.85%)
Feb 10, 2020
10.88
10.88
10.00
10.31
11,572
-0.29(-2.74%)
Feb 07, 2020
11.20
11.20
10.40
10.60
8,355
-0.30(-2.73%)
Feb 06, 2020
10.71
11.80
10.60
10.90
11,541
+0.39(+3.75%)
Feb 05, 2020
11.50
11.50
10.40
10.50
22,317
-1.10(-9.45%)
Feb 04, 2020
10.53
12.00
9.800
11.60
34,554
+1.67(+16.86%)
Feb 03, 2020
10.22
10.60
9.490
9.926
23,764
-0.29(-2.84%)
Jan 31, 2020
10.40
10.60
10.02
10.22
13,415
-0.49(-4.56%)
Jan 30, 2020
11.40
11.40
10.23
10.70
12,917
-0.25(-2.30%)
Jan 29, 2020
11.00
11.40
10.70
10.96
19,081
+0.06(+0.51%)
Jan 28, 2020
11.44
11.98
10.60
10.90
32,641
-0.50(-4.39%)
Jan 27, 2020
11.80
12.20
11.20
11.40
22,502
+0.00(+0.00%)
Jan 24, 2020
12.60
12.60
11.40
11.40
26,620
-1.00(-8.06%)
Jan 23, 2020
12.80
12.80
11.60
12.40
33,810
-0.41(-3.20%)
Jan 22, 2020
13.10
13.10
12.15
12.81
27,507
-0.39(-2.95%)
Jan 21, 2020
14.00
14.00
12.40
13.20
77,870
+0.17(+1.30%)
Jan 17, 2020
13.00
13.64
12.24
13.03
132,195
+0.83(+6.80%)
Jan 16, 2020
12.20
12.38
11.40
12.20
16,831
+0.19(+1.62%)
Jan 15, 2020
12.00
12.59
11.94
12.01
23,574
+0.21(+1.75%)
Jan 14, 2020
12.00
12.00
11.20
11.80
20,558
-0.20(-1.67%)
Jan 13, 2020
12.40
12.40
11.40
12.00
31,310
+0.00(+0.00%)
Jan 10, 2020
11.40
12.40
11.00
12.00
117,825
-4.20(-25.93%)
Jan 09, 2020
16.00
16.60
15.60
16.20
10,872
+0.20(+1.25%)
Jan 08, 2020
16.60
16.80
16.00
16.00
6,688
-0.91(-5.38%)
Jan 07, 2020
17.05
17.20
16.40
16.91
3,000
-0.09(-0.53%)
Jan 06, 2020
17.30
18.00
16.61
17.00
4,109
+0.22(+1.29%)
Jan 03, 2020
17.20
17.20
16.06
16.78
3,600
-0.81(-4.61%)
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
.