Quantcast

RumbleOn, Inc. Class B Common Stock Historical Stock Prices

RMBL 
$6.84
*  
0.41
6.38%
Get RMBL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading RMBL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.50 7.0353 6.48 6.84 111,998
01/18/2019 6.518 7.0353 6.48 6.84 112,116
01/17/2019 6.15 6.58 6.05 6.43 82,821
01/16/2019 6.03 6.22 6 6.16 58,246
01/15/2019 5.65 6.09 5.65 5.97 15,007
01/14/2019 5.8 6.035 5.74 5.83 35,208
01/11/2019 5.91 6.085 5.57 5.8 18,236
01/10/2019 6.04 6.09 5.75 5.96 35,535
01/09/2019 6.04 6.09 5.6 6.04 48,211
01/08/2019 6.08 6.08 5.6 5.96 110,390
01/07/2019 5.75 6.1 5.52 6.02 79,747
01/04/2019 5.66 6.1001 5.66 5.76 76,945
01/03/2019 5.67 5.7 5.315 5.66 69,599
01/02/2019 5.31 5.86 5.015 5.68 41,377
12/31/2018 5.28 5.42 5.15 5.38 27,801
12/28/2018 5.32 5.52 5.28 5.3 21,444
12/27/2018 5.31 5.49 5.08 5.34 36,673
12/26/2018 4.84 5.54 4.8 5.38 69,869
12/24/2018 4.62 4.87 4.47 4.82 39,445
12/21/2018 4.64 5.42 4.45 4.64 117,221
12/20/2018 4.8 4.8 4.42 4.58 205,823
12/19/2018 5.05 5.05 4.725 4.77 70,884
12/18/2018 5.09 5.25 4.95 5.07 133,245
12/17/2018 5.29 5.41 4.86 5.04 105,471
12/14/2018 5.5 5.52 5.19 5.28 60,402
12/13/2018 5.68 5.8615 5.46 5.54 65,740
12/12/2018 5.67 5.94 5.64 5.87 75,415
12/11/2018 5.79 5.79 5.5531 5.66 148,601
12/10/2018 5.99 6.12 5.6 5.75 85,202
12/07/2018 6.12 6.28 5.95 5.96 70,017
12/06/2018 6.3 6.44 6.003 6.1 98,207
12/04/2018 6.42 6.71 6.28 6.46 191,647
12/03/2018 6.51 6.64 6.325 6.38 64,293
11/30/2018 6.08 6.47 6.05 6.4 84,837
11/29/2018 6 6.14 5.91 6.05 62,091
11/28/2018 5.88 6.05 5.645 6.01 98,398
11/27/2018 5.94 6.085 5.75 5.79 52,197
11/26/2018 6.05 6.14 5.95 5.95 38,227
11/23/2018 6 6.2473 5.875 5.96 9,375
11/21/2018 5.8 6.155 5.8 6.02 42,664
11/20/2018 5.9 6.05 5.61 5.75 82,880
11/19/2018 6.55 6.55 5.8156 6.04 77,171
11/16/2018 5.8 6.39 5.75 6.39 77,392
11/15/2018 5.3 6.1005 5.3 5.78 166,299
11/14/2018 5.5 5.9 5.25 5.33 199,604
11/13/2018 5.66 5.98 5.29 5.6 115,133
11/12/2018 5.9 6.1 5.55 5.66 55,554
11/09/2018 6.15 6.46 5.855 5.96 128,862
11/08/2018 6.49 6.71 6.03 6.28 180,948
11/07/2018 6.63 6.87 6.11 6.49 114,736
11/06/2018 6.93 7.06 6.51 6.53 77,879
11/05/2018 6.68 7.14 6.63 6.91 200,868
11/02/2018 7.18 7.25 6.55 6.71 310,683
11/01/2018 5.09 6.71 5.08 6.71 242,021
10/31/2018 5.75 5.9609 5.3 5.62 211,132
10/30/2018 5.08 5.8464 4.98 5.73 338,014
10/29/2018 6.85 6.85 4.99 5.05 535,742
10/26/2018 7.3 7.73 6.21 6.85 561,097
10/25/2018 8.05 8.3094 7.82 8.1 106,564
10/24/2018 8.33 8.34 7.89 8.1 79,642
10/23/2018 8.25 8.49 8.12 8.38 98,143
10/22/2018 8.54 8.72 8.0501 8.4 41,854
10/19/2018 8.73 8.73 8.15 8.56 96,793
10/18/2018 8.12 8.7698 8.12 8.7 94,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio