RumbleOn, Inc. (RMBL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.46 | 6.59 | 6.31 | 6.42 | 6.42 | 67,900 |
| May 16, 2024 | 6.59 | 6.70 | 6.46 | 6.55 | 6.55 | 58,300 |
| May 15, 2024 | 6.35 | 6.69 | 6.21 | 6.51 | 6.51 | 102,300 |
| May 14, 2024 | 6.06 | 6.42 | 6.06 | 6.36 | 6.36 | 135,500 |
| May 13, 2024 | 5.77 | 6.25 | 5.77 | 6.09 | 6.09 | 112,900 |
| May 10, 2024 | 6.13 | 6.37 | 5.69 | 5.79 | 5.79 | 124,900 |
| May 09, 2024 | 5.52 | 6.26 | 5.46 | 6.17 | 6.17 | 237,800 |
| May 08, 2024 | 5.12 | 5.52 | 5.12 | 5.45 | 5.45 | 194,000 |
| May 07, 2024 | 5.13 | 5.19 | 4.87 | 4.89 | 4.89 | 139,700 |
| May 06, 2024 | 5.32 | 5.39 | 5.14 | 5.14 | 5.14 | 116,600 |
| May 03, 2024 | 5.15 | 5.39 | 5.15 | 5.21 | 5.21 | 106,000 |
| May 02, 2024 | 5.16 | 5.19 | 4.97 | 5.00 | 5.00 | 81,200 |
| May 01, 2024 | 5.20 | 5.38 | 4.91 | 5.04 | 5.04 | 150,400 |
| Apr 30, 2024 | 5.35 | 5.41 | 5.10 | 5.16 | 5.16 | 121,700 |
| Apr 29, 2024 | 4.85 | 5.43 | 4.85 | 5.42 | 5.42 | 185,600 |
| Apr 26, 2024 | 5.02 | 5.20 | 4.88 | 4.88 | 4.88 | 127,800 |
| Apr 25, 2024 | 5.01 | 5.06 | 4.82 | 4.96 | 4.96 | 201,500 |
| Apr 24, 2024 | 5.05 | 5.20 | 4.93 | 5.12 | 5.12 | 234,100 |
| Apr 23, 2024 | 5.11 | 5.43 | 4.92 | 5.02 | 5.02 | 164,600 |
| Apr 22, 2024 | 5.13 | 5.29 | 4.97 | 5.16 | 5.16 | 112,100 |
| Apr 19, 2024 | 5.19 | 5.27 | 5.11 | 5.15 | 5.15 | 82,800 |
| Apr 18, 2024 | 5.38 | 5.49 | 5.13 | 5.19 | 5.19 | 140,200 |
| Apr 17, 2024 | 5.66 | 5.75 | 5.30 | 5.31 | 5.31 | 56,300 |
| Apr 16, 2024 | 5.45 | 5.72 | 5.41 | 5.56 | 5.56 | 91,400 |
| Apr 15, 2024 | 5.65 | 5.77 | 5.38 | 5.48 | 5.48 | 147,500 |
| Apr 12, 2024 | 5.86 | 5.86 | 5.54 | 5.65 | 5.65 | 105,400 |
| Apr 11, 2024 | 5.79 | 5.94 | 5.73 | 5.89 | 5.89 | 75,700 |
| Apr 10, 2024 | 5.77 | 5.92 | 5.68 | 5.83 | 5.83 | 90,000 |
| Apr 09, 2024 | 5.86 | 5.97 | 5.71 | 5.92 | 5.92 | 96,600 |
| Apr 08, 2024 | 5.88 | 6.01 | 5.76 | 5.86 | 5.86 | 136,900 |
| Apr 05, 2024 | 6.10 | 6.18 | 5.91 | 5.91 | 5.91 | 66,900 |
| Apr 04, 2024 | 6.06 | 6.32 | 5.94 | 5.99 | 5.99 | 64,200 |
| Apr 03, 2024 | 6.12 | 6.33 | 6.01 | 6.06 | 6.06 | 74,400 |
| Apr 02, 2024 | 6.05 | 6.21 | 5.94 | 6.21 | 6.21 | 127,000 |
| Apr 01, 2024 | 6.38 | 6.54 | 6.11 | 6.24 | 6.24 | 133,700 |
| Mar 28, 2024 | 6.46 | 6.65 | 6.44 | 6.46 | 6.46 | 74,100 |
| Mar 27, 2024 | 6.08 | 6.44 | 6.08 | 6.41 | 6.41 | 102,100 |
| Mar 26, 2024 | 5.88 | 6.18 | 5.88 | 6.09 | 6.09 | 105,300 |
| Mar 25, 2024 | 6.02 | 6.28 | 5.89 | 5.93 | 5.93 | 88,100 |
| Mar 22, 2024 | 5.98 | 6.13 | 5.88 | 6.04 | 6.04 | 75,600 |
| Mar 21, 2024 | 6.03 | 6.11 | 5.88 | 5.99 | 5.99 | 110,900 |
| Mar 20, 2024 | 5.88 | 6.07 | 5.68 | 6.02 | 6.02 | 188,200 |
| Mar 19, 2024 | 5.74 | 6.14 | 5.71 | 5.90 | 5.90 | 274,400 |
| Mar 18, 2024 | 5.45 | 5.95 | 5.30 | 5.71 | 5.71 | 353,300 |
| Mar 15, 2024 | 5.13 | 5.70 | 4.89 | 5.28 | 5.28 | 961,400 |
| Mar 14, 2024 | 6.20 | 6.30 | 4.96 | 5.00 | 5.00 | 1,529,900 |
| Mar 13, 2024 | 7.33 | 7.53 | 7.08 | 7.10 | 7.10 | 171,800 |
| Mar 12, 2024 | 7.46 | 7.46 | 7.13 | 7.31 | 7.31 | 185,800 |
| Mar 11, 2024 | 7.47 | 7.69 | 7.30 | 7.54 | 7.54 | 73,300 |
| Mar 08, 2024 | 7.73 | 7.99 | 7.05 | 7.58 | 7.58 | 133,900 |
| Mar 07, 2024 | 7.40 | 7.73 | 7.40 | 7.58 | 7.58 | 94,100 |
| Mar 06, 2024 | 7.32 | 7.49 | 7.05 | 7.31 | 7.31 | 94,500 |
| Mar 05, 2024 | 7.51 | 7.72 | 7.28 | 7.32 | 7.32 | 120,600 |
| Mar 04, 2024 | 7.87 | 7.99 | 7.35 | 7.64 | 7.64 | 127,100 |
| Mar 01, 2024 | 7.66 | 8.17 | 7.50 | 7.87 | 7.87 | 203,600 |
| Feb 29, 2024 | 7.60 | 7.81 | 7.30 | 7.59 | 7.59 | 78,500 |
| Feb 28, 2024 | 7.83 | 7.91 | 7.52 | 7.52 | 7.52 | 82,500 |
| Feb 27, 2024 | 7.73 | 8.03 | 7.58 | 7.91 | 7.91 | 111,100 |
| Feb 26, 2024 | 7.51 | 7.66 | 7.27 | 7.55 | 7.55 | 97,900 |
| Feb 23, 2024 | 7.28 | 7.53 | 7.14 | 7.46 | 7.46 | 97,100 |
| Feb 22, 2024 | 7.00 | 7.24 | 7.00 | 7.12 | 7.12 | 52,900 |
| Feb 21, 2024 | 7.57 | 7.57 | 7.00 | 7.02 | 7.02 | 68,700 |
| Feb 20, 2024 | 7.41 | 7.71 | 7.08 | 7.56 | 7.56 | 170,700 |
| Feb 16, 2024 | 7.29 | 7.70 | 7.16 | 7.28 | 7.28 | 162,400 |
| Feb 15, 2024 | 7.02 | 7.37 | 7.00 | 7.34 | 7.34 | 153,200 |
| Feb 14, 2024 | 6.72 | 7.02 | 6.65 | 7.01 | 7.01 | 95,500 |
| Feb 13, 2024 | 6.53 | 6.74 | 6.30 | 6.69 | 6.69 | 172,000 |
| Feb 12, 2024 | 6.48 | 7.12 | 6.48 | 6.73 | 6.73 | 211,900 |
| Feb 09, 2024 | 6.46 | 6.59 | 6.41 | 6.48 | 6.48 | 113,700 |
| Feb 08, 2024 | 6.53 | 6.55 | 6.16 | 6.44 | 6.44 | 139,600 |
| Feb 07, 2024 | 6.87 | 6.87 | 6.38 | 6.40 | 6.40 | 123,800 |
| Feb 06, 2024 | 6.43 | 6.96 | 6.37 | 6.91 | 6.91 | 209,700 |
| Feb 05, 2024 | 6.75 | 6.75 | 6.37 | 6.47 | 6.47 | 133,400 |
| Feb 02, 2024 | 6.68 | 6.92 | 6.56 | 6.83 | 6.83 | 75,500 |
| Feb 01, 2024 | 6.76 | 6.86 | 6.43 | 6.78 | 6.78 | 113,800 |
| Jan 31, 2024 | 6.83 | 7.14 | 6.64 | 6.67 | 6.67 | 149,200 |
| Jan 30, 2024 | 7.30 | 7.30 | 6.86 | 6.88 | 6.88 | 85,600 |
| Jan 29, 2024 | 7.43 | 7.43 | 7.17 | 7.30 | 7.30 | 113,800 |
| Jan 26, 2024 | 7.40 | 7.50 | 7.20 | 7.37 | 7.37 | 111,400 |
| Jan 25, 2024 | 7.32 | 7.50 | 7.16 | 7.36 | 7.36 | 74,600 |
| Jan 24, 2024 | 7.63 | 7.68 | 7.20 | 7.29 | 7.29 | 71,600 |
| Jan 23, 2024 | 7.57 | 7.70 | 7.38 | 7.43 | 7.43 | 98,200 |
| Jan 22, 2024 | 6.89 | 7.41 | 6.89 | 7.41 | 7.41 | 150,600 |
| Jan 19, 2024 | 6.90 | 6.94 | 6.49 | 6.89 | 6.89 | 122,100 |
| Jan 18, 2024 | 6.65 | 6.74 | 6.38 | 6.70 | 6.70 | 138,500 |
| Jan 17, 2024 | 6.42 | 6.65 | 6.23 | 6.53 | 6.53 | 150,800 |
| Jan 16, 2024 | 6.66 | 6.68 | 6.13 | 6.57 | 6.57 | 141,800 |
| Jan 12, 2024 | 6.94 | 7.05 | 6.33 | 6.68 | 6.68 | 276,000 |
| Jan 11, 2024 | 7.48 | 7.53 | 6.93 | 6.96 | 6.96 | 111,100 |
| Jan 10, 2024 | 7.67 | 7.70 | 7.14 | 7.35 | 7.35 | 141,600 |
| Jan 09, 2024 | 7.71 | 7.84 | 7.54 | 7.73 | 7.73 | 96,700 |
| Jan 08, 2024 | 7.99 | 8.31 | 7.80 | 7.85 | 7.85 | 189,000 |
| Jan 05, 2024 | 7.80 | 8.19 | 7.68 | 8.13 | 8.13 | 116,600 |
| Jan 04, 2024 | 7.55 | 8.13 | 7.45 | 7.95 | 7.95 | 215,800 |
| Jan 03, 2024 | 7.61 | 7.61 | 7.28 | 7.48 | 7.48 | 131,000 |
| Jan 02, 2024 | 8.01 | 8.10 | 7.68 | 7.73 | 7.73 | 145,500 |
| Dec 29, 2023 | 8.01 | 8.24 | 7.95 | 8.14 | 8.14 | 182,800 |
| Dec 28, 2023 | 7.94 | 8.20 | 7.94 | 8.07 | 8.07 | 155,700 |
| Dec 27, 2023 | 8.18 | 8.31 | 7.63 | 8.06 | 8.06 | 293,700 |
| Dec 26, 2023 | 8.47 | 8.51 | 8.23 | 8.28 | 8.28 | 160,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.