Free Trial

RumbleOn (RMBL) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free RMBL Stock Alerts
$5.53
-0.12 (-2.12%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

RumbleOn Stock Price Performance

5 Day
Performance
-5.15%
1 Month
Performance
-4.49%
3 Month
Performance
-27.04%
6 Month
Performance
+0.91%
Year-To-Date
Performance
-32.06%
1 Year
Performance
-53.84%
Receive RMBL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RumbleOn and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

RMBL Stock Chart for Monday, June, 10, 2024

RMBL Chart by TradingView

RumbleOn Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.65$5.53
-2.12%		$5.75$5.48103,549 shs$194.99 million
06/06/2024$5.83$5.65
-3.09%		$5.88$5.5166,637 shs$199.22 million
06/05/2024$5.50$5.83
+6.00%		$5.87$5.5090,303 shs$205.57 million
06/04/2024$5.66$5.50
-2.83%		$5.66$5.4651,071 shs$193.93 million
06/03/2024$5.72$5.66
-1.05%		$5.84$5.6269,904 shs$199.57 million
05/31/2024$5.64$5.72
+1.42%		$5.96$5.4975,939 shs$201.69 million
05/30/2024$5.56$5.64
+1.44%		$5.75$5.4578,841 shs$198.85 million
05/29/2024$5.58$5.56
-0.36%		$5.61$5.38110,860 shs$196.05 million
05/28/2024$5.91$5.58
-5.58%		$6.02$5.57133,300 shs$196.75 million
05/27/2024$5.91$5.91$6.07$5.8078,700 shs$208.39 million
05/24/2024$5.80$5.91
+1.90%		$6.07$5.8078,757 shs$208.39 million
05/23/2024$5.86$5.80
-1.02%		$6.02$5.7790,488 shs$204.51 million
05/22/2024$6.27$5.86
-6.54%		$6.32$5.86100,907 shs$206.62 million
05/21/2024$6.08$6.27
+3.12%		$6.34$6.0074,564 shs$221.08 million
05/20/2024$6.42$6.08
-5.30%		$6.49$6.0760,669 shs$214.36 million
05/17/2024$6.55$6.42
-1.98%		$6.59$6.3167,929 shs$225.98 million
05/16/2024$6.51$6.55
+0.61%		$6.70$6.4658,334 shs$230.58 million
05/15/2024$6.36$6.51
+2.36%		$6.68$6.21102,312 shs$229.15 million
05/14/2024$6.09$6.36
+4.43%		$6.42$6.06134,437 shs$223.87 million
05/13/2024$5.79$6.09
+5.18%		$6.25$5.77112,861 shs$214.37 million
05/10/2024$6.17$5.79
-6.16%		$6.37$5.69123,896 shs$203.81 million
05/09/2024$5.45$6.17
+13.21%		$6.27$5.46236,831 shs$217.18 million
05/08/2024$4.89$5.45
+11.45%		$5.51$5.12193,998 shs$191.84 million
05/07/2024$5.14$4.89
-4.86%		$5.19$4.87139,727 shs$172.13 million
05/06/2024$5.21$5.14
-1.34%		$5.39$5.14116,569 shs$180.94 million
05/03/2024$5.00$5.21
+4.20%		$5.39$5.15105,664 shs$183.39 million
05/02/2024$5.04$5.00
-0.79%		$5.19$4.9780,932 shs$176 million
05/01/2024$5.16$5.04
-2.33%		$5.33$4.92150,406 shs$177.42 million
04/30/2024$5.42$5.16
-4.80%		$5.41$5.10121,676 shs$181.63 million
04/29/2024$4.88$5.42
+11.07%		$5.43$4.85184,230 shs$190.78 million
04/26/2024$4.96$4.88
-1.61%		$5.20$4.88127,093 shs$171.78 million
04/25/2024$5.12$4.96
-3.13%		$5.06$4.82201,458 shs$174.59 million
04/24/2024$5.02$5.12
+1.99%		$5.20$4.93234,056 shs$180.22 million
04/23/2024$5.16$5.02
-2.71%		$5.44$4.92164,552 shs$176.70 million
04/22/2024$5.15$5.16
+0.19%		$5.29$4.98109,654 shs$181.63 million
04/19/2024$5.19$5.15
-0.77%		$5.25$5.1182,795 shs$181.28 million
04/18/2024$5.31$5.19
-2.26%		$5.42$5.13140,196 shs$182.69 million
04/17/2024$5.56$5.31
-4.50%		$5.75$5.3056,312 shs$186.93 million
04/16/2024$5.48$5.56
+1.46%		$5.71$5.4091,401 shs$195.71 million
04/15/2024$5.65$5.48
-3.01%		$5.77$5.38147,530 shs$192.90 million
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/12/2024$5.89$5.65
-4.07%		$5.86$5.54105,440 shs$198.88 million
04/11/2024$5.83$5.89
+1.03%		$5.94$5.7375,668 shs$207.33 million
04/10/2024$5.92$5.83
-1.52%		$5.92$5.6889,968 shs$205.22 million
04/09/2024$5.86$5.92
+1.02%		$5.97$5.7196,649 shs$208.38 million
04/08/2024$5.91$5.86
-0.85%		$6.02$5.76136,566 shs$206.27 million
04/05/2024$5.99$5.91
-1.34%		$6.18$5.9166,754 shs$206.97 million
04/04/2024$6.06$5.99
-1.16%		$6.32$5.9463,918 shs$209.77 million
04/03/2024$6.21$6.06
-2.42%		$6.33$6.0174,434 shs$212.22 million
04/02/2024$6.24$6.21
-0.48%		$6.21$5.94127,023 shs$217.47 million
04/01/2024$6.46$6.24
-3.41%		$6.54$6.11133,604 shs$218.53 million
03/29/2024$6.46$6.46$6.65$6.4474,255 shs$226.23 million
03/28/2024$6.41$6.46
+0.78%		$6.65$6.4474,145 shs$226.23 million
03/27/2024$6.09$6.41
+5.25%		$6.44$6.08102,125 shs$224.48 million
03/26/2024$5.93$6.09
+2.70%		$6.18$5.88105,339 shs$213.27 million
03/25/2024$6.04$5.93
-1.82%		$6.29$5.8988,088 shs$207.67 million
03/22/2024$5.99$6.04
+0.83%		$6.13$5.8875,549 shs$101.83 million
03/21/2024$6.02$5.99
-0.50%		$6.11$5.88110,943 shs$100.99 million
03/20/2024$5.90$6.02
+2.03%		$6.07$5.68187,775 shs$101.50 million
03/19/2024$5.71$5.90
+3.33%		$6.14$5.71273,299 shs$99.47 million
03/18/2024$5.28$5.71
+8.14%		$5.96$5.30352,562 shs$96.27 million
03/15/2024$5.00$5.28
+5.60%		$5.65$4.89961,436 shs$89.02 million
03/14/2024$7.10$5.00
-29.58%		$6.30$4.961.53 million shs$84.30 million
03/13/2024$7.31$7.10
-2.87%		$7.53$7.08171,766 shs$119.70 million
03/12/2024$7.54$7.31
-3.05%		$7.46$7.13185,910 shs$123.25 million
03/11/2024$7.58$7.54
-0.53%		$7.69$7.3073,326 shs$127.12 million

Related Companies:
This page (NASDAQ:RMBL) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored