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
)
5.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2020
7.490
8.600
7.220
7.950
309,300
+0.45(+6.00%)
May 28, 2020
7.380
7.950
7.110
7.500
179,221
+0.09(+1.21%)
May 27, 2020
7.650
7.800
7.110
7.410
148,723
-0.14(-1.85%)
May 26, 2020
7.500
8.500
6.750
7.550
452,885
+0.02(+0.27%)
May 22, 2020
8.200
8.320
7.200
7.530
215,600
-0.42(-5.28%)
May 21, 2020
8.250
9.000
7.560
7.950
379,345
-1.30(-14.05%)
May 20, 2020
9.160
14.82
8.000
9.250
2,163,198
-0.41(-4.24%)
May 19, 2020
9.740
10.38
9.200
9.660
529,976
-1.69(-14.86%)
May 18, 2020
10.60
11.35
10.00
11.35
330,438
+0.95(+9.10%)
May 15, 2020
9.600
10.60
8.600
10.40
416,425
+0.60(+6.08%)
May 14, 2020
10.27
10.98
9.216
9.804
430,960
-1.80(-15.48%)
May 13, 2020
8.400
12.18
8.020
11.60
1,551,521
+3.44(+42.09%)
May 12, 2020
8.394
8.930
7.800
8.164
232,084
+0.16(+2.05%)
May 11, 2020
8.600
8.600
7.800
8.000
195,525
-0.40(-4.76%)
May 08, 2020
10.20
10.40
8.380
8.400
370,745
-1.60(-16.00%)
May 07, 2020
14.00
15.80
9.400
10.00
2,190,360
-1.00(-9.09%)
May 06, 2020
8.400
13.20
7.600
11.00
2,161,128
+3.21(+41.13%)
May 05, 2020
7.900
8.600
7.400
7.794
174,168
-0.41(-4.95%)
May 04, 2020
7.000
9.600
6.400
8.200
368,782
+1.80(+28.12%)
May 01, 2020
7.600
7.600
6.060
6.400
99,880
-0.80(-11.11%)
Apr 30, 2020
7.000
8.400
6.600
7.200
198,693
+0.40(+5.88%)
Apr 29, 2020
6.400
7.000
6.000
6.800
63,959
+0.20(+3.03%)
Apr 28, 2020
7.000
7.000
6.000
6.600
85,937
-0.60(-8.33%)
Apr 27, 2020
5.600
7.900
5.200
7.200
229,620
+1.80(+33.33%)
Apr 24, 2020
5.200
5.400
5.100
5.400
23,670
+0.00(+0.00%)
Apr 23, 2020
5.400
5.600
5.000
5.400
23,728
-0.10(-1.82%)
Apr 22, 2020
5.860
5.958
4.998
5.500
52,907
-0.37(-6.24%)
Apr 21, 2020
6.700
6.700
3.000
5.866
66,690
-0.73(-11.12%)
Apr 20, 2020
6.194
7.500
6.000
6.600
81,074
+0.80(+13.79%)
Apr 17, 2020
5.796
6.120
5.000
5.800
30,540
+0.20(+3.57%)
Apr 16, 2020
5.600
6.400
5.000
5.600
45,052
+0.13(+2.45%)
Apr 15, 2020
5.200
5.598
4.800
5.466
28,057
+0.07(+1.22%)
Apr 14, 2020
5.000
5.600
4.800
5.400
64,416
+0.40(+8.00%)
Apr 13, 2020
4.400
5.000
4.400
5.000
36,089
+0.60(+13.74%)
Apr 09, 2020
4.600
4.600
4.200
4.396
24,275
+0.17(+4.02%)
Apr 08, 2020
4.200
4.700
4.100
4.226
28,726
-0.17(-3.95%)
Apr 07, 2020
4.800
5.000
4.200
4.400
123,492
-0.28(-5.98%)
Apr 06, 2020
4.200
4.900
4.000
4.680
201,612
+0.68(+17.00%)
Apr 03, 2020
4.116
4.200
3.700
4.000
20,245
+0.08(+2.04%)
Apr 02, 2020
4.376
4.376
3.600
3.920
27,413
-0.28(-6.67%)
Apr 01, 2020
4.400
4.400
4.000
4.200
22,995
+0.00(+0.00%)
Mar 31, 2020
4.600
4.800
4.000
4.200
29,895
-0.40(-8.70%)
Mar 30, 2020
5.400
5.400
4.000
4.600
41,842
-0.60(-11.54%)
Mar 27, 2020
5.250
5.300
4.400
5.200
32,825
+0.38(+7.88%)
Mar 26, 2020
4.328
5.800
4.300
4.820
90,140
+0.62(+14.76%)
Mar 25, 2020
4.400
4.600
3.600
4.200
55,467
-0.20(-4.55%)
Mar 24, 2020
4.400
5.000
4.200
4.400
84,763
+0.39(+9.73%)
Mar 23, 2020
4.300
4.800
3.800
4.010
121,135
-0.39(-8.86%)
Mar 20, 2020
4.520
4.520
4.166
4.400
12,275
+0.40(+10.00%)
Mar 19, 2020
4.800
4.800
3.400
4.000
24,390
-0.08(-1.86%)
Mar 18, 2020
4.400
5.000
3.800
4.076
27,224
-0.92(-18.48%)
Mar 17, 2020
4.600
5.400
4.000
5.000
20,050
+1.20(+31.58%)
Mar 16, 2020
4.800
4.800
3.800
3.800
39,504
-0.70(-15.59%)
Mar 13, 2020
5.000
6.270
4.400
4.502
30,880
-0.69(-13.26%)
Mar 12, 2020
4.620
5.700
4.446
5.190
24,618
-0.81(-13.50%)
Mar 11, 2020
5.400
6.400
4.600
6.000
40,346
+1.00(+20.00%)
Mar 10, 2020
5.800
5.800
4.620
5.000
32,391
-0.40(-7.41%)
Mar 09, 2020
6.200
6.200
5.000
5.400
11,815
-0.54(-9.03%)
Mar 06, 2020
6.598
6.598
5.046
5.936
34,520
-0.46(-7.25%)
Mar 05, 2020
7.000
7.000
6.400
6.400
10,111
-0.40(-5.88%)
Mar 04, 2020
7.212
7.800
6.250
6.800
28,762
-0.10(-1.45%)
Mar 03, 2020
7.578
7.798
6.820
6.900
23,831
-0.06(-0.86%)
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
.