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
)
6.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 29, 2024
7.600
7.810
7.300
7.590
78,496
+0.07(+0.93%)
Feb 28, 2024
7.830
7.910
7.520
7.520
82,495
-0.39(-4.93%)
Feb 27, 2024
7.730
8.030
7.580
7.910
111,092
+0.36(+4.77%)
Feb 26, 2024
7.510
7.660
7.270
7.550
97,943
+0.09(+1.21%)
Feb 23, 2024
7.280
7.530
7.140
7.460
97,146
+0.34(+4.78%)
Feb 22, 2024
7.000
7.241
7.000
7.120
52,863
+0.10(+1.42%)
Feb 21, 2024
7.570
7.570
7.000
7.020
68,729
-0.54(-7.14%)
Feb 20, 2024
7.410
7.710
7.080
7.560
170,675
+0.28(+3.85%)
Feb 16, 2024
7.290
7.700
7.165
7.280
162,449
-0.06(-0.82%)
Feb 15, 2024
7.020
7.370
7.000
7.340
153,237
+0.33(+4.71%)
Feb 14, 2024
6.720
7.020
6.650
7.010
95,500
+0.32(+4.78%)
Feb 13, 2024
6.530
6.740
6.300
6.690
172,025
-0.04(-0.59%)
Feb 12, 2024
6.480
7.120
6.480
6.730
211,876
+0.25(+3.86%)
Feb 09, 2024
6.460
6.590
6.415
6.480
113,697
+0.04(+0.62%)
Feb 08, 2024
6.530
6.555
6.156
6.440
139,607
+0.04(+0.63%)
Feb 07, 2024
6.870
6.870
6.380
6.400
123,807
-0.51(-7.38%)
Feb 06, 2024
6.430
6.960
6.372
6.910
209,666
+0.44(+6.80%)
Feb 05, 2024
6.750
6.750
6.370
6.470
133,403
-0.36(-5.27%)
Feb 02, 2024
6.680
6.920
6.560
6.830
75,478
+0.05(+0.74%)
Feb 01, 2024
6.760
6.860
6.430
6.780
112,649
+0.11(+1.65%)
Jan 31, 2024
6.830
7.140
6.640
6.670
149,218
-0.21(-3.05%)
Jan 30, 2024
7.300
7.300
6.855
6.880
85,615
-0.42(-5.75%)
Jan 29, 2024
7.430
7.430
7.173
7.300
113,829
-0.07(-0.95%)
Jan 26, 2024
7.400
7.500
7.200
7.370
111,401
+0.01(+0.14%)
Jan 25, 2024
7.320
7.500
7.160
7.360
74,558
+0.07(+0.96%)
Jan 24, 2024
7.630
7.680
7.200
7.290
71,627
-0.14(-1.88%)
Jan 23, 2024
7.570
7.705
7.380
7.430
98,205
+0.02(+0.27%)
Jan 22, 2024
6.890
7.410
6.890
7.410
150,585
+0.52(+7.55%)
Jan 19, 2024
6.900
6.940
6.495
6.890
122,121
+0.19(+2.84%)
Jan 18, 2024
6.650
6.735
6.380
6.700
138,510
+0.17(+2.60%)
Jan 17, 2024
6.420
6.650
6.233
6.530
150,819
-0.04(-0.61%)
Jan 16, 2024
6.660
6.680
6.130
6.570
141,752
-0.11(-1.65%)
Jan 12, 2024
6.940
7.050
6.330
6.680
275,975
-0.28(-4.02%)
Jan 11, 2024
7.480
7.530
6.930
6.960
111,132
-0.39(-5.31%)
Jan 10, 2024
7.670
7.700
7.140
7.350
141,608
-0.38(-4.92%)
Jan 09, 2024
7.710
7.835
7.540
7.730
96,720
-0.12(-1.53%)
Jan 08, 2024
7.990
8.305
7.800
7.850
188,469
-0.28(-3.44%)
Jan 05, 2024
7.800
8.190
7.680
8.130
119,401
+0.18(+2.26%)
Jan 04, 2024
7.550
8.130
7.445
7.950
215,791
+0.47(+6.28%)
Jan 03, 2024
7.610
7.610
7.280
7.480
131,017
-0.25(-3.23%)
Jan 02, 2024
8.010
8.100
7.680
7.730
145,503
-0.41(-5.04%)
Dec 29, 2023
8.010
8.240
7.945
8.140
182,775
+0.07(+0.87%)
Dec 28, 2023
7.940
8.205
7.940
8.070
155,747
+0.01(+0.12%)
Dec 27, 2023
8.180
8.310
7.625
8.060
293,688
-0.22(-2.66%)
Dec 26, 2023
8.470
8.510
8.232
8.280
160,754
-0.20(-2.36%)
Dec 22, 2023
8.600
8.835
8.441
8.480
165,083
-0.02(-0.24%)
Dec 21, 2023
7.870
8.590
7.870
8.500
230,713
+0.64(+8.14%)
Dec 20, 2023
8.580
8.780
7.810
7.860
474,724
-0.67(-7.85%)
Dec 19, 2023
8.030
8.610
8.010
8.530
351,654
+0.55(+6.89%)
Dec 18, 2023
8.000
8.301
7.760
7.980
556,990
+0.19(+2.44%)
Dec 15, 2023
7.280
8.200
7.155
7.790
1,165,915
+0.47(+6.42%)
Dec 14, 2023
6.410
7.390
6.320
7.320
554,491
+1.02(+16.19%)
Dec 13, 2023
6.000
6.670
5.700
6.300
1,020,419
+0.45(+7.69%)
Dec 12, 2023
5.400
5.930
5.390
5.850
466,246
+0.34(+6.17%)
Dec 11, 2023
5.470
5.710
5.285
5.510
509,064
+0.03(+0.55%)
Dec 08, 2023
5.480
5.610
5.344
5.480
281,986
+0.06(+1.11%)
Dec 07, 2023
5.710
5.710
5.300
5.420
217,004
-0.29(-5.08%)
Dec 06, 2023
5.630
5.835
5.535
5.710
350,107
+0.10(+1.78%)
Dec 05, 2023
5.610
5.640
5.450
5.610
283,089
-0.11(-1.92%)
Dec 04, 2023
5.990
6.150
5.655
5.720
334,148
-0.31(-5.14%)
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
.