Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RumbleOn, Inc. - Class B Common Stock (NQ:RMBL)

2.400 -0.380 (-13.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 2.580 2.580 2.395 2.400 149,663 -0.38(-13.67%)
Apr 02, 2025 2.620 2.850 2.620 2.780 123,883 +0.09(+3.35%)
Apr 01, 2025 2.850 3.040 2.670 2.690 176,580 -0.13(-4.61%)
Mar 31, 2025 2.790 2.990 2.610 2.820 188,828 +0.01(+0.36%)
Mar 28, 2025 2.990 3.025 2.795 2.810 89,723 -0.20(-6.64%)
Mar 27, 2025 3.070 3.136 2.990 3.010 78,018 -0.09(-2.90%)
Mar 26, 2025 3.260 3.356 3.020 3.100 125,296 -0.18(-5.49%)
Mar 25, 2025 3.550 3.650 3.260 3.280 75,112 -0.28(-7.87%)
Mar 24, 2025 3.430 3.620 3.430 3.560 121,370 +0.23(+6.91%)
Mar 21, 2025 3.400 3.510 3.330 3.330 177,002 -0.13(-3.76%)
Mar 20, 2025 3.490 3.600 3.440 3.460 80,718 -0.08(-2.26%)
Mar 19, 2025 3.420 3.640 3.420 3.540 95,734 +0.11(+3.21%)
Mar 18, 2025 3.580 4.010 3.420 3.430 105,275 -0.21(-5.77%)
Mar 17, 2025 3.510 3.805 3.500 3.640 131,426 +0.10(+2.82%)
Mar 14, 2025 3.550 3.790 3.480 3.540 100,056 -0.00(-0.14%)
Mar 13, 2025 3.780 3.780 3.380 3.545 138,489 -0.25(-6.71%)
Mar 12, 2025 3.610 3.920 3.360 3.800 150,435 +0.21(+5.85%)
Mar 11, 2025 3.910 3.910 3.550 3.590 230,059 -0.21(-5.53%)
Mar 10, 2025 4.070 4.100 3.770 3.800 98,809 -0.35(-8.43%)
Mar 07, 2025 3.930 4.165 3.850 4.150 113,339 +0.20(+5.06%)
Mar 06, 2025 3.950 4.030 3.890 3.950 67,512 -0.06(-1.50%)
Mar 05, 2025 3.930 4.040 3.875 4.010 51,774 +0.10(+2.56%)
Mar 04, 2025 3.860 4.040 3.780 3.910 84,573 +0.00(+0.00%)
Mar 03, 2025 4.270 4.270 3.820 3.910 173,786 -0.30(-7.13%)
Feb 28, 2025 4.010 4.220 3.990 4.210 111,951 +0.20(+4.99%)
Feb 27, 2025 4.210 4.270 4.000 4.010 22,842 -0.22(-5.20%)
Feb 26, 2025 4.270 4.420 4.195 4.230 88,716 +0.01(+0.24%)
Feb 25, 2025 4.220 4.380 4.115 4.220 77,234 +0.05(+1.20%)
Feb 24, 2025 4.010 4.380 4.000 4.170 89,380 +0.17(+4.25%)
Feb 21, 2025 4.170 4.230 4.000 4.000 112,209 -0.11(-2.68%)
Feb 20, 2025 4.160 4.350 4.010 4.110 74,377 -0.04(-0.96%)
Feb 19, 2025 4.180 4.240 4.050 4.150 69,907 -0.05(-1.19%)
Feb 18, 2025 4.220 4.310 4.100 4.200 85,400 -0.03(-0.71%)
Feb 14, 2025 4.290 4.425 4.200 4.230 51,163 +0.00(+0.00%)
Feb 13, 2025 4.190 4.250 4.070 4.230 46,876 +0.11(+2.67%)
Feb 12, 2025 4.150 4.260 4.080 4.120 70,829 -0.21(-4.85%)
Feb 11, 2025 4.360 4.530 4.220 4.330 82,698 -0.10(-2.26%)
Feb 10, 2025 4.320 4.510 4.160 4.430 116,274 +0.18(+4.24%)
Feb 07, 2025 4.490 4.490 4.170 4.250 82,146 -0.03(-0.70%)
Feb 06, 2025 4.380 4.450 4.230 4.280 23,112 -0.07(-1.61%)
Feb 05, 2025 4.250 4.470 4.200 4.350 46,932 +0.10(+2.35%)
Feb 04, 2025 4.130 4.340 4.130 4.250 107,559 +0.15(+3.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.