Free Trial

RumbleOn (RMBL) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free RMBL Stock Alerts
$6.08
-0.34 (-5.30%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

RumbleOn Stock Price Performance

5 Day
Performance
-6.61%
1 Month
Performance
+18.06%
3 Month
Performance
-19.58%
6 Month
Performance
-2.72%
Year-To-Date
Performance
-25.31%
1 Year
Performance
-39.74%
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 InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

RMBL Stock Chart for Monday, May, 20, 2024

RMBL Chart by TradingView

RumbleOn Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.55$6.42
-1.98%		$6.59$6.3167,929 shs$225.98 million
05/16/2024$6.51$6.55
+0.61%		$6.70$6.4658,334 shs$230.58 million
05/15/2024$6.36$6.51
+2.36%		$6.68$6.21102,312 shs$229.15 million
05/14/2024$6.09$6.36
+4.43%		$6.42$6.06134,437 shs$223.87 million
05/13/2024$5.79$6.09
+5.18%		$6.25$5.77112,861 shs$214.37 million
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
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
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
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

Related Companies:
This page (NASDAQ:RMBL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Does this make you sick?
Allegiance Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts