Free Trial

RumbleOn (RMBL) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free RMBL Stock Alerts
$5.02
-0.14 (-2.71%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

RumbleOn Stock Price Performance

5 Day
Performance
-3.66%
1 Month
Performance
-17.22%
3 Month
Performance
-32.71%
6 Month
Performance
-26.90%
Year-To-Date
Performance
-38.57%
1 Year
Performance
-27.01%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

RMBL Stock Chart for Wednesday, April, 24, 2024

RMBL Chart by TradingView

RumbleOn Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$7.58$7.58$7.98$7.48133,890 shs$127.80 million
03/07/2024$7.31$7.58
+3.69%		$7.72$7.4094,099 shs$127.80 million
03/06/2024$7.32$7.31
-0.14%		$7.49$7.0594,518 shs$123.25 million
03/05/2024$7.64$7.32
-4.19%		$7.73$7.28120,584 shs$123.42 million
03/04/2024$7.87$7.64
-2.92%		$7.99$7.35127,063 shs$128.80 million
03/01/2024$7.59$7.87
+3.69%		$8.15$7.50203,629 shs$132.69 million
02/29/2024$7.52$7.59
+0.93%		$7.81$7.3077,968 shs$127.97 million
02/28/2024$7.91$7.52
-4.93%		$7.90$7.5282,495 shs$126.79 million
02/27/2024$7.55$7.91
+4.77%		$8.03$7.58111,092 shs$133.36 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/26/2024$7.46$7.55
+1.21%		$7.66$7.2797,943 shs$127.29 million
02/23/2024$7.12$7.46
+4.78%		$7.52$7.1497,146 shs$125.78 million
02/22/2024$7.02$7.12
+1.42%		$7.24$7.0052,863 shs$120.04 million
02/21/2024$7.56$7.02
-7.14%		$7.57$7.0068,729 shs$118.36 million
02/20/2024$7.28$7.56
+3.85%		$7.70$7.08170,650 shs$127.46 million
02/19/2024$7.28$7.28$7.70$7.17162,400 shs$122.74 million
02/16/2024$7.34$7.28
-0.82%		$7.70$7.17162,446 shs$122.74 million
02/15/2024$7.01$7.34
+4.71%		$7.37$7.00153,237 shs$123.75 million
02/14/2024$6.69$7.01
+4.78%		$7.02$6.6595,500 shs$118.18 million
02/13/2024$6.73$6.69
-0.59%		$6.74$6.30171,122 shs$112.79 million
02/12/2024$6.48$6.73
+3.86%		$7.11$6.48211,876 shs$113.47 million
02/09/2024$6.44$6.48
+0.62%		$6.59$6.42110,522 shs$109.25 million
02/08/2024$6.40$6.44
+0.63%		$6.55$6.16139,607 shs$108.58 million
02/07/2024$6.91$6.40
-7.38%		$6.87$6.38123,807 shs$107.90 million
02/06/2024$6.47$6.91
+6.80%		$6.96$6.37209,666 shs$116.50 million
02/05/2024$6.83$6.47
-5.27%		$6.75$6.37128,146 shs$109.08 million
02/02/2024$6.78$6.83
+0.74%		$6.92$6.5675,478 shs$115.15 million
02/01/2024$6.67$6.78
+1.65%		$6.86$6.43112,649 shs$114.31 million
01/31/2024$6.88$6.67
-3.05%		$7.14$6.64149,215 shs$112.46 million
01/30/2024$7.30$6.88
-5.75%		$7.30$6.8685,615 shs$116.00 million
01/29/2024$7.37$7.30
-0.95%		$7.43$7.17113,829 shs$123.08 million
01/26/2024$7.36$7.37
+0.14%		$7.50$7.20111,055 shs$124.26 million
01/25/2024$7.29$7.36
+0.96%		$7.50$7.1674,558 shs$124.08 million
01/24/2024$7.43$7.29
-1.88%		$7.68$7.2071,627 shs$122.91 million
01/23/2024$7.41$7.43
+0.27%		$7.71$7.3898,205 shs$125.27 million
01/22/2024$6.89$7.41
+7.55%		$7.41$6.89150,276 shs$124.93 million

Related Companies:
This page (NASDAQ:RMBL) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press