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 (%)
May 08, 2023
7.450
8.065
7.320
7.970
87,279
+0.65(+8.88%)
May 05, 2023
6.790
7.416
6.520
7.320
108,935
+0.60(+8.93%)
May 04, 2023
6.770
6.850
6.421
6.720
77,550
-0.11(-1.61%)
May 03, 2023
6.720
7.080
6.630
6.830
84,402
+0.06(+0.89%)
May 02, 2023
6.940
6.940
6.530
6.770
149,174
-0.19(-2.73%)
May 01, 2023
6.790
7.000
6.630
6.960
79,837
+0.16(+2.35%)
Apr 28, 2023
6.860
7.130
6.510
6.800
143,836
-0.11(-1.59%)
Apr 27, 2023
7.120
7.240
6.900
6.910
97,294
-0.16(-2.19%)
Apr 26, 2023
7.480
7.540
6.800
7.065
150,510
-0.51(-6.79%)
Apr 25, 2023
7.340
8.160
7.300
7.580
215,593
+0.13(+1.74%)
Apr 24, 2023
6.950
7.500
6.900
7.450
150,249
+0.60(+8.76%)
Apr 21, 2023
6.840
7.070
6.690
6.850
134,787
-0.09(-1.30%)
Apr 20, 2023
7.240
7.260
6.745
6.940
610,361
-0.30(-4.14%)
Apr 19, 2023
7.340
7.400
6.840
7.240
147,184
-0.22(-2.95%)
Apr 18, 2023
7.770
7.770
7.290
7.460
137,347
-0.29(-3.74%)
Apr 17, 2023
7.930
7.930
7.410
7.750
153,502
-0.09(-1.15%)
Apr 14, 2023
8.500
8.860
7.514
7.840
289,311
-0.26(-3.21%)
Apr 13, 2023
8.750
8.820
7.860
8.100
139,783
-0.60(-6.90%)
Apr 12, 2023
9.180
9.260
8.410
8.700
111,995
-0.39(-4.29%)
Apr 11, 2023
7.770
9.235
7.765
9.090
330,359
+1.35(+17.44%)
Apr 10, 2023
7.100
8.030
7.050
7.740
448,830
+0.64(+9.01%)
Apr 06, 2023
6.550
7.130
6.350
7.100
202,520
+0.52(+7.90%)
Apr 05, 2023
5.850
6.790
5.850
6.580
185,336
+0.67(+11.43%)
Apr 04, 2023
6.420
6.420
5.710
5.905
125,443
-0.51(-8.02%)
Apr 03, 2023
6.150
6.670
6.150
6.420
175,927
+0.36(+5.94%)
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%)
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
.