RumbleON Inc. (RMBL)
NASDAQ: RMBL
· Real-Time Price · USD
3.82
-0.12 (-3.05%)
At close: Sep 08, 2025, 3:59 PM
RMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.89 | 4.15 | 3.75 | 3.94 | 3.94 | 3.14% | 119,379 |
| Sep 4, 2025 | 3.61 | 3.85 | 3.55 | 3.82 | 3.82 | 5.23% | 94,878 |
| Sep 3, 2025 | 3.73 | 3.73 | 3.48 | 3.63 | 3.63 | -1.63% | 57,357 |
| Sep 2, 2025 | 3.74 | 3.82 | 3.56 | 3.69 | 3.69 | -4.65% | 61,317 |
| Aug 29, 2025 | 3.55 | 3.90 | 3.47 | 3.87 | 3.87 | 9.94% | 105,817 |
| Aug 28, 2025 | 3.48 | 3.53 | 3.31 | 3.52 | 3.52 | 3.23% | 42,645 |
| Aug 27, 2025 | 3.49 | 3.65 | 3.40 | 3.41 | 3.41 | -2.01% | 118,895 |
| Aug 26, 2025 | 3.50 | 3.57 | 3.28 | 3.48 | 3.48 | 1.16% | 156,794 |
| Aug 25, 2025 | 3.81 | 3.81 | 3.43 | 3.44 | 3.44 | -9.71% | 106,370 |
| Aug 22, 2025 | 3.48 | 3.89 | 3.31 | 3.81 | 3.81 | 13.39% | 219,167 |
| Aug 21, 2025 | 3.23 | 3.42 | 3.16 | 3.36 | 3.36 | 4.35% | 131,241 |
| Aug 20, 2025 | 3.14 | 3.26 | 3.00 | 3.22 | 3.22 | 2.55% | 115,358 |
| Aug 19, 2025 | 3.29 | 3.31 | 3.08 | 3.14 | 3.14 | -3.98% | 155,866 |
| Aug 18, 2025 | 3.06 | 3.31 | 2.98 | 3.27 | 3.27 | 10.47% | 246,311 |
| Aug 15, 2025 | 3.04 | 3.25 | 2.95 | 2.96 | 2.96 | -0.67% | 209,659 |
| Aug 14, 2025 | 3.05 | 3.05 | 2.85 | 2.98 | 2.98 | -2.93% | 327,379 |
| Aug 13, 2025 | 2.91 | 3.20 | 2.88 | 3.07 | 3.07 | -4.36% | 748,042 |
| 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 |