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, 2023
5.990
6.220
5.780
6.060
142,243
+0.15(+2.54%)
Mar 30, 2023
5.930
6.160
5.755
5.910
120,559
+0.02(+0.34%)
Mar 29, 2023
6.080
6.080
5.450
5.890
249,185
-0.06(-1.01%)
Mar 28, 2023
6.570
6.619
5.880
5.950
240,057
-0.66(-9.98%)
Mar 27, 2023
7.130
7.305
6.510
6.610
294,947
-0.52(-7.29%)
Mar 24, 2023
7.000
7.315
6.940
7.130
94,220
+0.03(+0.42%)
Mar 23, 2023
7.030
7.285
6.910
7.100
213,456
+0.10(+1.43%)
Mar 22, 2023
7.450
7.470
6.880
7.000
324,499
-0.33(-4.50%)
Mar 21, 2023
7.250
7.770
7.110
7.330
270,584
+0.10(+1.38%)
Mar 20, 2023
7.190
7.430
7.000
7.230
281,631
+0.00(+0.00%)
Mar 17, 2023
8.220
8.220
7.000
7.230
584,605
-1.00(-12.15%)
Mar 16, 2023
6.200
8.780
6.060
8.230
531,952
+0.98(+13.52%)
Mar 15, 2023
6.960
7.600
6.960
7.250
244,763
-0.03(-0.41%)
Mar 14, 2023
7.840
7.850
7.060
7.280
120,008
-0.25(-3.32%)
Mar 13, 2023
7.140
7.740
7.035
7.530
95,837
+0.16(+2.17%)
Mar 10, 2023
8.180
8.180
7.082
7.370
197,219
-0.79(-9.68%)
Mar 09, 2023
8.580
8.950
8.110
8.160
166,109
-0.53(-6.10%)
Mar 08, 2023
8.610
8.860
8.390
8.690
122,420
+0.09(+1.05%)
Mar 07, 2023
8.110
8.690
8.070
8.600
124,168
+0.51(+6.30%)
Mar 06, 2023
9.020
9.020
8.010
8.090
201,910
-0.80(-9.00%)
Mar 03, 2023
9.100
9.180
8.820
8.890
82,880
-0.20(-2.20%)
Mar 02, 2023
9.010
9.540
8.970
9.090
89,721
-0.06(-0.66%)
Mar 01, 2023
9.030
9.170
8.800
9.150
119,315
+0.06(+0.66%)
Feb 28, 2023
8.830
9.330
8.830
9.090
91,317
+0.18(+2.02%)
Feb 27, 2023
9.050
9.225
8.675
8.910
83,333
-0.04(-0.45%)
Feb 24, 2023
8.590
8.970
8.405
8.950
114,525
+0.33(+3.83%)
Feb 23, 2023
8.840
8.840
8.360
8.620
64,882
-0.13(-1.49%)
Feb 22, 2023
8.250
8.790
8.130
8.750
155,117
+0.44(+5.29%)
Feb 21, 2023
8.100
8.447
8.030
8.310
125,241
+0.00(+0.00%)
Feb 17, 2023
8.670
8.670
8.030
8.310
137,437
-0.40(-4.59%)
Feb 16, 2023
8.760
8.850
8.530
8.710
116,305
-0.25(-2.79%)
Feb 15, 2023
8.430
9.000
8.430
8.960
83,284
+0.50(+5.91%)
Feb 14, 2023
8.330
8.670
8.047
8.460
73,459
+0.07(+0.83%)
Feb 13, 2023
7.940
8.480
7.800
8.390
119,739
+0.19(+2.32%)
Feb 10, 2023
8.100
8.280
7.810
8.200
170,443
+0.02(+0.24%)
Feb 09, 2023
9.030
9.055
8.120
8.180
126,124
-0.73(-8.19%)
Feb 08, 2023
9.240
9.360
8.830
8.910
88,415
-0.40(-4.30%)
Feb 07, 2023
9.600
9.638
8.620
9.310
194,124
-0.28(-2.92%)
Feb 06, 2023
9.610
10.29
9.310
9.590
280,813
+0.48(+5.27%)
Feb 03, 2023
9.100
9.545
8.930
9.110
108,593
-0.27(-2.88%)
Feb 02, 2023
8.830
9.810
8.830
9.380
209,203
+0.80(+9.32%)
Feb 01, 2023
8.410
8.725
7.930
8.580
147,727
+0.17(+2.02%)
Jan 31, 2023
8.510
8.620
8.350
8.410
96,795
+0.00(+0.00%)
Jan 30, 2023
9.060
9.060
8.325
8.410
162,779
-0.89(-9.57%)
Jan 27, 2023
8.990
9.630
8.980
9.300
414,953
+0.29(+3.22%)
Jan 26, 2023
8.440
9.040
8.380
9.010
307,228
+0.76(+9.21%)
Jan 25, 2023
8.110
8.300
7.870
8.250
162,261
-0.04(-0.48%)
Jan 24, 2023
8.780
8.920
8.050
8.290
101,476
-0.55(-6.22%)
Jan 23, 2023
8.270
9.090
8.220
8.840
188,619
+0.54(+6.51%)
Jan 20, 2023
7.580
8.335
7.375
8.300
245,898
+0.86(+11.56%)
Jan 19, 2023
7.360
7.690
7.010
7.440
211,092
-0.09(-1.20%)
Jan 18, 2023
9.410
9.555
7.495
7.530
248,882
-1.86(-19.81%)
Jan 17, 2023
9.860
9.862
9.300
9.390
378,451
-0.33(-3.40%)
Jan 13, 2023
9.160
9.926
9.160
9.720
203,148
+0.47(+5.08%)
Jan 12, 2023
9.090
9.270
8.650
9.250
161,239
+0.28(+3.12%)
Jan 11, 2023
8.580
9.000
8.350
8.970
119,303
+0.47(+5.53%)
Jan 10, 2023
8.080
8.630
8.060
8.500
128,095
+0.47(+5.85%)
Jan 09, 2023
7.380
8.180
7.350
8.030
152,496
+0.76(+10.45%)
Jan 06, 2023
7.200
7.380
6.700
7.270
108,743
+0.10(+1.39%)
Jan 05, 2023
7.660
7.660
7.060
7.170
109,750
-0.58(-7.48%)
Jan 04, 2023
7.400
7.800
7.385
7.750
155,456
+0.49(+6.75%)
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
.