Free Trial

RumbleOn (RMBL) Stock Chart & Stock Price History

RumbleOn logo
$6.33 +0.12 (+1.93%)
(As of 11/22/2024 ET)

RumbleOn Stock Price Performance

5 Day
Performance
+8.21%
1 Month
Performance
+28.66%
3 Month
Performance
+33.40%
6 Month
Performance
+9.14%
Year-To-Date
Performance
-22.24%
1 Year
Performance
+4.98%
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.

RMBL Stock Chart for Saturday, November, 23, 2024

RumbleOn Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$6.21$6.33
+1.93%
$6.39$5.92301,129 shs$223.58 million
11/21/2024$6.20$6.21
+0.16%
$6.37$6.02134,642 shs$219.34 million
11/20/2024$6.10$6.20
+1.64%
$6.50$5.90317,465 shs$219.00 million
11/19/2024$5.85$6.10
+4.27%
$6.14$5.73170,875 shs$215.46 million
11/18/2024$5.49$5.85
+6.56%
$5.99$5.27447,704 shs$206.62 million
11/15/2024$5.23$5.49
+4.97%
$5.69$4.98108,000 shs$193.92 million
11/14/2024$5.16$5.23
+1.45%
$5.26$4.8297,049 shs$184.72 million
11/13/2024$4.96$5.16
+3.93%
$5.27$4.92109,820 shs$182.08 million
11/12/2024$5.68$4.96
-12.68%
$5.48$4.62205,857 shs$175.20 million
11/11/2024$5.73$5.68
-0.87%
$5.95$5.4283,481 shs$200.63 million
11/08/2024$5.55$5.73
+3.24%
$5.77$5.4761,766 shs$202.38 million
11/07/2024$5.64$5.55
-1.60%
$5.83$5.4665,618 shs$196.04 million
11/06/2024$5.18$5.64
+8.88%
$6.00$5.25177,882 shs$199.21 million
11/05/2024$4.97$5.18
+4.23%
$5.25$4.9784,092 shs$182.96 million
11/04/2024$5.16$4.97
-3.68%
$5.28$4.9695,263 shs$175.55 million
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


This page (NASDAQ:RMBL) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners