Quantcast

Historical Stock Prices

RMBL 
$9.89
*  
0.83
9.16%
Get RMBL Alerts
*Delayed - data as of Sep. 21, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 9.16 9.94 8.87 9.94 239,247
09/20/2018 8.79 9.2178 8.63 9.06 143,513
09/19/2018 9.75 9.8 8.25 8.75 382,581
09/18/2018 9.55 10.06 9.3501 9.75 244,898
09/17/2018 10.92 10.92 9.6 9.665 302,698
09/14/2018 10.38 10.98 10.38 10.7 131,875
09/13/2018 10.09 10.83 10.0611 10.52 228,637
09/12/2018 10.04 10.2 9.4498 10 138,011
09/11/2018 9.66 10.09 9.15 9.98 218,023
09/10/2018 9.63 10.15 9.25 9.73 185,167
09/07/2018 9.07 9.71 8.75 9.54 228,138
09/06/2018 8.25 9.16 8.1141 9.13 296,919
09/05/2018 8.49 8.49 7.983 8.23 135,233
09/04/2018 8.74 8.74 8.1 8.54 164,295
08/31/2018 7.62 8.62 7.6115 8.57 200,466
08/30/2018 7.8 8.44 7.4 7.68 290,016
08/29/2018 6.8 7.75 6.7 7.75 442,841
08/28/2018 6.6 6.85 6.53 6.71 104,578
08/27/2018 6.75 6.89 6.39 6.62 105,797
08/24/2018 6.29 6.8176 6.27 6.7 92,170
08/23/2018 6.34 6.55 6.1639 6.31 111,632
08/22/2018 6.88 6.98 6.2866 6.39 132,785
08/21/2018 6.6 7.18 6.5 6.8 1,028,734
08/20/2018 6.2 6.6 6.09 6.47 193,569
08/17/2018 5.87 6.26 5.8015 6.13 223,789
08/16/2018 6.1 6.249 5.8605 5.93 247,038
08/15/2018 6.1 6.25 5.95 6.1 169,658
08/14/2018 6.31 6.31 6.05 6.1 164,871
08/13/2018 5.95 6.28 5.9 6.17 287,917
08/10/2018 5.86 6.18 5.76 5.9 103,222
08/09/2018 5.6 5.915 5.56 5.83 131,116
08/08/2018 5.8 5.86 5.61 5.63 119,855
08/07/2018 5.99 5.99 5.71 5.89 85,065
08/06/2018 5.97 6.0276 5.75 5.92 61,714
08/03/2018 6.1 6.1 5.76 5.905 30,644
08/02/2018 6 6.1194 5.93 6.05 93,919
08/01/2018 5.89 6.1986 5.75 6 94,719
07/31/2018 5.96 6.04 5.8101 5.93 99,039
07/30/2018 6.11 6.229 5.86 5.98 78,124
07/27/2018 6.65 6.65 6.06 6.06 294,801
07/26/2018 5.9 6.14 5.53 6.07 101,756
07/25/2018 6.05 6.25 6.02 6.14 60,968
07/24/2018 6.3 6.3269 5.93 6.08 168,085
07/23/2018 6.37 6.43 6.13 6.21 86,925
07/20/2018 6.48 6.48 6.233 6.33 92,110
07/19/2018 6.51 6.5794 6.2 6.47 164,630
07/18/2018 6.24 6.7713 6.07 6.5 670,605
07/17/2018 6.78 6.8 6.3 6.31 192,004
07/16/2018 7.44 7.4772 6.78 6.78 206,000
07/13/2018 7.6 7.8235 7.3 7.49 177,705
07/12/2018 6.64 7.52 6.581 7.52 247,914
07/11/2018 6.65 6.65 6.3727 6.46 44,571
07/10/2018 6.55 6.7999 6.4077 6.71 14,732
07/09/2018 6.48 6.8045 6.35 6.6 113,679
07/06/2018 6.349 6.5 6.06 6.34 55,625
07/05/2018 6.09 6.3925 6.09 6.21 16,798
07/03/2018 6.24 6.509 5.99 6.1101 78,003
07/02/2018 5.98 6.2005 5.9 6.05 68,656
06/29/2018 5.9696 5.9696 5.88 5.88 5,087
06/28/2018 5.81 6.0399 5.75 5.76 17,174
06/27/2018 6.003 6.0401 5.57 5.57 44,139
06/26/2018 6.085 6.289 5.95 6.02 37,740
06/25/2018 6.25 6.3 5.901 6.06 58,750
06/22/2018 6.1652 6.3286 6.0632 6.25 57,109
06/21/2018 6.24 6.4202 5.9 6.29 93,104
*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