Quantcast

RumbleOn, Inc. Class B Common Stock Historical Stock Prices

RMBL 
$4.31
*  
0.06
1.41%
Get RMBL Alerts
*Delayed - data as of Jul. 17, 2019 15:41 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: 1 Year, From 16-JUL-2018 TO 16-JUL-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.
15:41 4.25 4.36 4.21 4.31 36,879
07/16/2019 4.21 4.28 4.2 4.25 23,685
07/15/2019 4.2 4.26 4.1406 4.26 21,450
07/12/2019 4.27 4.36 4.12 4.12 21,386
07/11/2019 4.35 4.4199 4.24 4.3 13,338
07/10/2019 4.34 4.4384 4.22 4.37 62,570
07/09/2019 4.35 4.41 4.3 4.32 29,765
07/08/2019 4.42 4.48 4.29 4.385 18,585
07/05/2019 4.17 4.48 4.17 4.47 19,819
07/03/2019 4.208 4.42 4.2 4.36 11,223
07/02/2019 4.5 4.5 4.26 4.35 19,119
07/01/2019 4.48 4.5799 4.37 4.42 26,521
06/28/2019 4.211 4.48 4.211 4.48 60,214
06/27/2019 4.15 4.32 4.15 4.32 18,665
06/26/2019 4.185 4.2 4.03 4.2 20,025
06/25/2019 4.25 4.38 4.05 4.06 46,802
06/24/2019 4.26 4.3 4.21 4.25 27,532
06/21/2019 4.24 4.36 4.21 4.25 67,798
06/20/2019 4.4 4.4 4.05 4.21 23,941
06/19/2019 4.16 4.255 4.05 4.15 33,543
06/18/2019 4.24 4.5 4.1 4.14 31,445
06/17/2019 4.25 4.43 4.13 4.16 46,313
06/14/2019 4.54 4.59 4.25 4.27 63,689
06/13/2019 4.62 4.69 4.42 4.5 44,995
06/12/2019 4.26 4.82 4.26 4.68 90,086
06/11/2019 4.42 4.43 4.14 4.27 39,313
06/10/2019 4.21 4.43 4.19 4.43 39,336
06/07/2019 4.04 4.373 4.03 4.19 29,828
06/06/2019 4.24 4.3 3.95 4.01 88,458
06/05/2019 4.27 4.43 4.2 4.23 64,015
06/04/2019 4.6 4.6 4.005 4.14 128,785
06/03/2019 4.44 4.58 4.3316 4.58 47,650
05/31/2019 4.32 4.49 4.29 4.41 46,480
05/30/2019 4.53 4.53 4.44 4.5 36,661
05/29/2019 4.76 4.76 4.38 4.47 91,095
05/28/2019 4.85 4.85 4.7 4.74 35,824
05/24/2019 4.858 4.9 4.77 4.79 18,498
05/23/2019 4.88 4.922 4.75 4.78 55,879
05/22/2019 4.92 4.985 4.82 4.89 43,907
05/21/2019 4.93 4.95 4.82 4.92 43,459
05/20/2019 4.83 4.95 4.83 4.95 69,162
05/17/2019 4.91 5.015 4.85 4.94 96,206
05/16/2019 4.92 5.1 4.79 5.03 53,207
05/15/2019 4.97 5.24 4.93 5.01 56,385
05/14/2019 5.34 5.34 5 5.15 98,698
05/13/2019 5.1 5.35 5 5.34 123,372
05/10/2019 5.39 5.39 5 5.15 99,307
05/09/2019 5.09 5.1 4.86 5.075 111,264
05/08/2019 5.21 5.25 5.1 5.16 73,616
05/07/2019 4.9925 5.1699 4.9925 5.14 44,732
05/06/2019 4.83 5.24 4.79 5.11 80,342
05/03/2019 4.76 4.95 4.71 4.89 54,924
05/02/2019 4.97 4.98 4.69 4.78 69,105
05/01/2019 4.9818 4.9818 4.79 4.89 41,139
04/30/2019 5 5 4.7 4.89 61,805
04/29/2019 5.05 5.2 4.91 5.01 40,337
04/26/2019 4.78 5.02 4.58 4.98 73,908
04/25/2019 4.65 4.73 4.55 4.73 45,741
04/24/2019 4.54 4.77 4.46 4.63 239,352
04/23/2019 4.56 4.5823 4.47 4.54 77,618
04/22/2019 4.64 4.81 4.48 4.56 73,980
04/18/2019 4.73 4.73 4.51 4.515 87,252
04/17/2019 4.89 4.98 4.7 4.7 61,048
04/16/2019 4.74 4.97 4.65 4.83 88,669
04/15/2019 4.76 4.8899 4.63 4.65 45,095
04/12/2019 5.07 5.25 4.71 4.74 126,747
04/11/2019 5.25 5.2741 5 5.01 46,153
04/10/2019 5.31 5.5241 5.16 5.28 76,140
04/09/2019 5.57 5.6222 5.2 5.31 51,030
04/08/2019 5.49 5.695 5.3 5.57 131,795
04/05/2019 4.71 5.64 4.685 5.6 667,831
04/04/2019 4.8 4.9004 4.52 4.6 270,112
04/03/2019 4.83 4.9 4.6564 4.78 201,089
04/02/2019 5.17 5.17 4.7 4.82 242,915
04/01/2019 4.97 5.22 4.85 5.17 165,105
03/29/2019 5.51 5.57 4.5171 4.94 700,707
03/28/2019 6.2 6.3 5.28 5.45 434,696
03/27/2019 5.76 6.16 5.41 6.06 208,401
03/26/2019 5.4 5.98 5.38 5.82 311,117
03/25/2019 5.4 5.47 5.3 5.38 105,918
03/22/2019 5.69 5.69 5.32 5.36 92,257
03/21/2019 5.64 5.72 5.445 5.72 161,132
03/20/2019 5.36 5.61 5.21 5.57 190,064
03/19/2019 5.18 5.4 5.03 5.39 123,785
03/18/2019 5.27 5.46 4.76 5.1 238,443
03/15/2019 5.48 5.57 5.2 5.24 157,504
03/14/2019 5.22 5.5 5.08 5.38 142,253
03/13/2019 5.66 5.66 5.15 5.22 110,562
03/12/2019 4.88 5.74 4.88 5.51 156,443
03/11/2019 4.65 4.92 4.5527 4.89 92,877
03/08/2019 4.68 4.76 4.38 4.62 85,652
03/07/2019 4.71 4.9 4.5015 4.72 106,207
03/06/2019 4.86 4.9 4.45 4.7 162,142
03/05/2019 4.91 5.25 4.71 4.85 139,618
03/04/2019 5.09 5.14 4.67 4.78 84,127
03/01/2019 5.11 5.21 5 5.09 70,092
02/28/2019 5.3726 5.3726 4.96 5.07 100,193
02/27/2019 5.36 5.3936 5.14 5.36 114,138
02/26/2019 5.52 5.56 5.37 5.38 131,104
02/25/2019 5.62 5.66 5.5 5.57 145,351
02/22/2019 5.73 5.76 5.51 5.51 272,958
02/21/2019 5.63 5.73 5.51 5.72 120,640
02/20/2019 5.35 5.65 5.35 5.64 215,082
02/19/2019 5.17 5.45 5.17 5.35 121,663
02/15/2019 5.22 5.29 5.15 5.26 94,050
02/14/2019 5.2 5.27 5.17 5.19 126,139
02/13/2019 5.31 5.43 5.15 5.2 59,593
02/12/2019 5.17 5.38 5.17 5.3 188,886
02/11/2019 5.39 5.39 4.99 5.18 130,462
02/08/2019 5.34 5.42 5.17 5.29 227,568
02/07/2019 5.62 5.72 5.26 5.4 1,441,035
02/06/2019 6.08 6.22 6 6.03 54,606
02/05/2019 6.42 6.5475 6 6.05 92,945
02/04/2019 6.41 6.8 6.39 6.49 110,477
02/01/2019 6.39 6.47 6.25 6.38 69,343
01/31/2019 6.3 6.5 6.2226 6.41 120,900
01/30/2019 6.44 6.5186 6.15 6.23 140,659
01/29/2019 6.45 6.5 6.32 6.44 103,792
01/28/2019 6.15 6.56 6.15 6.33 130,674
01/25/2019 6.38 6.6 6.04 6.11 154,212
01/24/2019 6.29 6.34 6.14 6.18 82,817
01/23/2019 6.5 6.89 6.01 6.14 143,754
01/22/2019 6.76 6.76 6.2 6.38 146,842
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
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
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
*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