Free Trial

RumbleOn (RMBL) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free RMBL Stock Alerts
$5.79
-0.38 (-6.16%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

RumbleOn Stock Price Performance

5 Day
Performance
+12.65%
1 Month
Performance
-1.70%
3 Month
Performance
-10.65%
6 Month
Performance
+1.58%
Year-To-Date
Performance
-28.87%
1 Year
Performance
-35.95%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

RMBL Stock Chart for Saturday, May, 11, 2024

RMBL Chart by TradingView

RumbleOn Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$6.17$5.79
-6.16%		$6.37$5.69123,896 shs$203.81 million
05/09/2024$5.45$6.17
+13.21%		$6.27$5.46236,831 shs$217.18 million
05/08/2024$4.89$5.45
+11.45%		$5.51$5.12193,998 shs$191.84 million
05/07/2024$5.14$4.89
-4.86%		$5.19$4.87139,727 shs$172.13 million
05/06/2024$5.21$5.14
-1.34%		$5.39$5.14116,569 shs$180.94 million
05/03/2024$5.00$5.21
+4.20%		$5.39$5.15105,664 shs$183.39 million
05/02/2024$5.04$5.00
-0.79%		$5.19$4.9780,932 shs$176 million
05/01/2024$5.16$5.04
-2.33%		$5.33$4.92150,406 shs$177.42 million
04/30/2024$5.42$5.16
-4.80%		$5.41$5.10121,676 shs$181.63 million
04/29/2024$4.88$5.42
+11.07%		$5.43$4.85184,230 shs$190.78 million
04/26/2024$4.96$4.88
-1.61%		$5.20$4.88127,093 shs$171.78 million
04/25/2024$5.12$4.96
-3.13%		$5.06$4.82201,458 shs$174.59 million
04/24/2024$5.02$5.12
+1.99%		$5.20$4.93234,056 shs$180.22 million
04/23/2024$5.16$5.02
-2.71%		$5.44$4.92164,552 shs$176.70 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NASDAQ:RMBL) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Obama’s Forever Term [exposed]
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity