Free Trial
→ Crypto Crash Ahead? (27 Experts Weigh In) (From Crypto 101 Media) (Ad) Free RMBL Stock Alerts

RumbleOn (RMBL) Stock Chart & Stock Price History

RumbleOn logo
$5.16
+0.12 (+2.38%)
(As of 11/1/2024 ET)
Compare

RumbleOn Stock Price Performance

5 Day
Performance
-4.88%
1 Month
Performance
+19.72%
3 Month
Performance
+34.38%
6 Month
Performance
+3.20%
Year-To-Date
Performance
-36.61%
1 Year
Performance
-18.23%
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 Crypto 101 Media
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Click here to reserve your spot at the emergency crypto summit now.

RMBL Stock Chart for Saturday, November, 2, 2024

RMBL Chart by TradingView

RumbleOn Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$5.04$5.16
+2.38%		$5.22$5.0228,546 shs$182.25 million
10/31/2024$5.32$5.04
-5.26%		$5.46$5.0463,712 shs$178.02 million
10/30/2024$5.32$5.32$5.49$5.1972,884 shs$187.91 million
10/29/2024$5.43$5.32
-1.94%		$5.60$5.2171,647 shs$187.90 million
10/28/2024$5.16$5.43
+5.14%		$5.60$5.14113,625 shs$191.61 million
10/25/2024$4.99$5.16
+3.41%		$5.25$4.8759,336 shs$182.25 million
10/24/2024$4.92$4.99
+1.42%		$5.08$4.9134,240 shs$176.25 million
10/23/2024$4.89$4.92
+0.61%		$5.03$4.64116,478 shs$173.46 million
10/22/2024$5.01$4.89
-2.40%		$5.08$4.8637,242 shs$172.41 million
10/21/2024$5.22$5.01
-4.02%		$5.22$4.9044,110 shs$176.64 million
10/18/2024$5.32$5.22
-1.88%		$5.35$5.1165,798 shs$184.04 million
10/17/2024$5.69$5.32
-6.50%		$5.65$5.2054,609 shs$187.57 million
10/16/2024$5.79$5.69
-1.73%		$6.03$5.60146,607 shs$200.61 million
10/15/2024$5.18$5.79
+11.78%		$5.94$5.12306,299 shs$204.14 million
10/14/2024$5.14$5.18
+0.78%		$5.31$5.1170,607 shs$182.63 million
10/11/2024$4.72$5.14
+8.90%		$5.18$4.6190,575 shs$181.55 million
10/10/2024$4.83$4.72
-2.28%		$4.82$4.5938,283 shs$166.41 million
10/09/2024$4.87$4.83
-0.82%		$4.85$4.7521,063 shs$170.29 million
10/08/2024$4.85$4.87
+0.41%		$4.97$4.6836,655 shs$171.70 million
10/07/2024$4.96$4.85
-2.22%		$5.13$4.6947,680 shs$171.00 million
10/04/2024$4.75$4.96
+4.42%		$5.18$4.60280,637 shs$174.88 million
10/03/2024$4.31$4.75
+10.21%		$4.77$4.10138,306 shs$167.47 million
10/02/2024$4.55$4.31
-5.27%		$4.57$4.3035,692 shs$151.96 million
10/01/2024$4.79$4.55
-5.01%		$4.78$4.4848,883 shs$160.42 million
09/30/2024$4.82$4.79
-0.62%		$4.82$4.5244,657 shs$168.88 million
09/27/2024$4.32$4.82
+11.57%		$4.82$4.3570,793 shs$170.24 million
09/26/2024$4.27$4.32
+1.17%		$4.56$4.2248,674 shs$152.58 million
09/25/2024$4.35$4.27
-1.84%		$4.46$4.1532,535 shs$150.82 million
09/24/2024$4.40$4.35
-1.14%		$4.45$4.1734,002 shs$153.37 million
09/23/2024$4.61$4.40
-4.56%		$4.59$4.3351,520 shs$155.41 million
09/20/2024$4.91$4.61
-6.11%		$4.93$4.49275,090 shs$162.83 million
09/19/2024$4.58$4.91
+7.21%		$4.93$4.7449,578 shs$173.11 million
09/18/2024$4.63$4.58
-1.08%		$4.85$4.4774,074 shs$161.77 million
09/17/2024$4.22$4.63
+9.72%		$4.71$4.22178,421 shs$163.53 million
09/16/2024$4.26$4.22
-0.94%		$4.26$4.0633,721 shs$149.05 million
09/13/2024$4.07$4.26
+4.67%		$4.30$4.0441,813 shs$150.46 million
09/12/2024$4.20$4.07
-3.10%		$4.22$3.9932,648 shs$143.75 million
09/11/2024$4.08$4.20
+2.94%		$4.48$3.93103,366 shs$148.08 million
09/10/2024$3.93$4.08
+3.82%		$4.16$3.8885,486 shs$143.85 million
09/09/2024$3.69$3.93
+6.50%		$3.99$3.7554,066 shs$138.81 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$3.75$3.69
-1.60%		$3.94$3.54109,398 shs$130.10 million
09/05/2024$4.04$3.75
-7.18%		$4.07$3.70118,706 shs$132.21 million
09/04/2024$4.22$4.04
-4.27%		$4.23$3.9835,915 shs$142.45 million
09/03/2024$4.47$4.22
-5.59%		$4.54$4.1761,687 shs$148.80 million
09/02/2024$4.47$4.47$4.68$4.3431,800 shs$157.61 million
08/30/2024$4.58$4.47
-2.40%		$4.68$4.3431,842 shs$157.60 million
08/29/2024$4.55$4.58
+0.77%		$4.73$4.5145,089 shs$161.48 million
08/28/2024$4.68$4.55
-2.88%		$4.67$4.5177,348 shs$160.24 million
08/27/2024$4.89$4.68
-4.29%		$4.92$4.6842,248 shs$165.00 million
08/26/2024$4.75$4.89
+3.06%		$4.91$4.6670,795 shs$172.41 million
08/23/2024$4.14$4.75
+14.61%		$4.79$4.08188,109 shs$167.29 million
08/22/2024$4.18$4.14
-0.96%		$4.23$4.0246,270 shs$145.96 million
08/21/2024$3.96$4.18
+5.56%		$4.22$3.9564,696 shs$147.39 million
08/20/2024$3.96$3.96$4.01$3.74144,784 shs$139.63 million
08/19/2024$4.02$3.96
-1.49%		$4.17$3.9090,255 shs$139.63 million
08/16/2024$3.97$4.02
+1.26%		$4.20$3.83123,527 shs$141.75 million
08/15/2024$3.52$3.97
+12.78%		$4.10$3.58132,218 shs$139.98 million
08/14/2024$3.53$3.52
-0.28%		$3.64$3.4165,520 shs$124.12 million
08/13/2024$3.42$3.53
+3.22%		$3.56$3.38135,013 shs$124.46 million
08/12/2024$3.43$3.42
-0.29%		$3.48$3.28215,639 shs$120.59 million
08/09/2024$3.51$3.43
-2.14%		$3.79$3.39152,309 shs$120.93 million
08/08/2024$3.40$3.51
+3.09%		$3.60$3.13309,056 shs$123.58 million
08/07/2024$3.60$3.40
-5.56%		$4.09$3.16581,998 shs$119.88 million
08/06/2024$3.60$3.60$3.67$3.49187,760 shs$126.94 million
08/05/2024$3.84$3.60
-6.25%		$3.95$3.50219,620 shs$126.93 million
08/02/2024$3.93$3.84
-2.29%		$3.97$3.67124,890 shs$135.40 million
08/01/2024$4.12$3.93
-4.61%		$4.17$3.85172,725 shs$138.57 million

Related Companies

This page (NASDAQ:RMBL) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored