RumbleON Inc. (RMBL)
NASDAQ: RMBL
· Real-Time Price · USD
3.21
1.21 (60.50%)
At close: Aug 12, 2025, 3:59 PM
2.86
-10.90%
Pre-market: Aug 15, 2025, 06:55 AM EDT
RMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.31 | 3.50 | 2.28 | 3.21 | 3.21 | 60.50% | 39,976,655 |
| Aug 11, 2025 | 2.01 | 2.13 | 1.99 | 2.00 | 2.00 | 0.00% | 102,340 |
| Aug 8, 2025 | 2.08 | 2.10 | 2.00 | 2.00 | 2.00 | 2.56% | 18,500 |
| Aug 7, 2025 | 2.14 | 2.18 | 1.92 | 1.95 | 1.95 | -8.45% | 91,518 |
| Aug 6, 2025 | 2.10 | 2.17 | 2.04 | 2.13 | 2.13 | 3.40% | 36,431 |
| Aug 5, 2025 | 2.12 | 2.27 | 2.01 | 2.06 | 2.06 | -2.83% | 49,514 |
| Aug 4, 2025 | 2.12 | 2.37 | 2.12 | 2.12 | 2.12 | 1.44% | 22,845 |
| Aug 1, 2025 | 2.05 | 2.22 | 2.00 | 2.09 | 2.09 | -0.95% | 25,600 |
| Jul 31, 2025 | 2.19 | 2.37 | 2.10 | 2.11 | 2.11 | -2.31% | 32,700 |
| Jul 30, 2025 | 2.36 | 2.43 | 2.16 | 2.16 | 2.16 | -8.09% | 30,737 |
| Jul 29, 2025 | 2.51 | 2.51 | 2.35 | 2.35 | 2.35 | -5.62% | 38,110 |
| Jul 28, 2025 | 2.45 | 2.56 | 2.42 | 2.49 | 2.49 | 3.32% | 30,724 |
| Jul 25, 2025 | 2.44 | 2.46 | 2.32 | 2.41 | 2.41 | -0.41% | 28,200 |
| Jul 24, 2025 | 2.54 | 2.57 | 2.38 | 2.42 | 2.42 | -4.72% | 39,800 |
| Jul 23, 2025 | 2.49 | 2.60 | 2.49 | 2.54 | 2.54 | 1.60% | 27,500 |
| Jul 22, 2025 | 2.47 | 2.56 | 2.44 | 2.50 | 2.50 | 0.81% | 67,100 |
| Jul 21, 2025 | 2.50 | 2.65 | 2.43 | 2.48 | 2.48 | -0.40% | 43,039 |
| Jul 18, 2025 | 2.52 | 2.58 | 2.46 | 2.49 | 2.49 | 0.40% | 59,028 |
| Jul 17, 2025 | 2.51 | 2.66 | 2.48 | 2.48 | 2.48 | -1.59% | 38,602 |
| Jul 16, 2025 | 2.64 | 2.73 | 2.51 | 2.52 | 2.52 | -4.18% | 74,624 |