RumbleOn (RMBL) Stock Chart & Stock Price History $4.00 -0.11 (-2.68%) Closing price 02/21/2025 04:00 PM EasternExtended Trading$3.86 -0.15 (-3.63%) As of 02/21/2025 05:15 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends RumbleOn Stock Price Performance 5 Day Performance-5.44%1 Month Performance-13.61%3 Month Performance-36.81%6 Month Performance-3.38%Year-To-Date Performance-26.34%1 Year Performance-43.82% Receive RMBL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for RumbleOn and its competitors with MarketBeat's FREE daily newsletter. Email Address RMBL Stock Chart for Saturday, February, 22, 2025 RMBL Chart by TradingView RumbleOn Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$4.11$4.00-2.68%$4.23$4.00112,209 shs$141.48 million02/20/2025$4.15$4.11-0.96%$4.35$4.0174,377 shs$145.37 million02/19/2025$4.20$4.15-1.19%$4.24$4.0569,907 shs$146.79 million02/18/2025$4.23$4.20-0.71%$4.31$4.1085,400 shs$148.55 million02/17/2025$4.23$4.23$4.43$4.2051,138 shs$149.62 million02/14/2025$4.23$4.23$4.43$4.2051,138 shs$149.62 million02/13/2025$4.12$4.23+2.67%$4.25$4.0746,876 shs$149.62 million02/12/2025$4.33$4.12-4.85%$4.26$4.0870,829 shs$145.73 million02/11/2025$4.43$4.33-2.26%$4.53$4.2282,698 shs$153.15 million02/10/2025$4.25$4.43+4.24%$4.51$4.16116,254 shs$156.69 million Get the Latest News and Ratings for RMBL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for RumbleOn and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$4.28$4.25-0.70%$4.49$4.1782,146 shs$150.32 million02/06/2025$4.35$4.28-1.61%$4.45$4.2323,112 shs$151.38 million02/05/2025$4.25$4.35+2.35%$4.47$4.2046,932 shs$153.86 million02/04/2025$4.10$4.25+3.66%$4.34$4.13107,559 shs$150.32 million02/03/2025$4.35$4.10-5.75%$4.29$4.0671,117 shs$145.02 million01/31/2025$4.47$4.35-2.68%$4.50$4.2974,926 shs$153.86 million01/30/2025$4.40$4.47+1.59%$4.59$4.3524,619 shs$158.11 million01/29/2025$4.53$4.40-2.87%$4.73$4.3234,262 shs$155.63 million01/28/2025$4.64$4.53-2.37%$4.65$4.4736,940 shs$160.23 million01/27/2025$4.79$4.64-3.13%$4.82$4.5345,484 shs$164.12 million01/24/2025$4.57$4.79+4.81%$4.84$4.4255,940 shs$169.42 million01/23/2025$4.63$4.57-1.30%$4.87$4.45221,714 shs$161.64 million01/22/2025$4.26$4.63+8.69%$4.71$4.2056,988 shs$163.77 million01/21/2025$4.25$4.26+0.24%$4.34$4.05148,941 shs$150.68 million Related Companies DH Stock Chart API Stock Chart RZLV Stock Chart CANG Stock Chart RDVT Stock Chart CCSI Stock Chart BIGC Stock Chart PRCH Stock Chart MTLS Stock Chart DOYU Stock Chart Receive RMBL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for RumbleOn and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RMBL) was last updated on 2/22/2025 by MarketBeat.com Staff From Our Partners[RFK Jr CONFIRMED] Here’s why Dems are TERRIFIEDRobert F. Kennedy Jr was just confirmed as Trump’s secretary of Health and Human Services… but it was NOT easy...NewMarket Health Publishing, LLC. | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredCritical ‘Buy Now’ Alert on My Favorite Stock!My absolute favorite stock just hit a critical "buy now" trigger price.Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding RumbleOn, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share RumbleOn With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
