Quantcast

RumbleOn, Inc. Class B Common Stock Historical Stock Prices

RMBL 
$6.05
*  
0.34
5.32%
Get RMBL Alerts
*Delayed - data as of Nov. 19, 2018 12:44 ET  -  Find a broker to begin trading RMBL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    RMBL Real Time
 
 
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 16-AUG-2018 TO 16-NOV-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.
12:44 6.55 6.55 5.8156 6.05 48,639
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
10/17/2018 8.49 8.9377 7.88 8.17 113,356
10/16/2018 8.03 8.79 7.75 8.51 50,884
10/15/2018 7.91 8.3898 7.7 8.03 88,229
10/12/2018 8.39 8.59 7.15 7.85 300,165
10/11/2018 8.35 8.59 8.17 8.28 57,155
10/10/2018 8.58 8.9871 7.91 8.38 173,780
10/09/2018 8.12 8.9 8.12 8.48 107,711
10/08/2018 9.06 9.06 8.06 8.27 209,837
10/05/2018 9.54 9.849 9.0701 9.14 86,877
10/04/2018 9.89 10.49 9.501 9.6 210,999
10/03/2018 10.2 10.61 10.0375 10.56 95,685
10/02/2018 10.51 10.51 9.81 10.24 159,396
10/01/2018 10.54 10.803 10.215 10.54 100,969
09/28/2018 10.17 10.6 10.01 10.48 174,202
09/27/2018 10.13 10.21 10.02 10.16 56,024
09/26/2018 10.3 10.43 9.995 10.16 49,478
09/25/2018 9.8 10.35 9.75 10.27 169,485
09/24/2018 9.86 10.02 9.3 9.78 124,476
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
*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