ストックスクリーナーアプリを入手
7.00
11.64%
0.73
Rumbleon Inc (RMBL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $7.06 | $6.08 | $0.979 | 294,508.0 | +11.64% |
| 2024-11-26 | $6.32 | $5.45 | $0.87 | 82,557.0 | +10.39% |
| 2024-11-25 | $6.15 | $5.64 | $0.51 | 213,463.0 | -10.27% |
| 2024-11-22 | $6.39 | $5.92 | $0.47 | 300,744.0 | +1.93% |
| 2024-11-21 | $6.37 | $6.02 | $0.35 | 134,468.0 | +0.16% |
| 2024-11-20 | $6.50 | $5.89 | $0.605 | 308,512.0 | +1.64% |
| 2024-11-19 | $6.13 | $5.73 | $0.405 | 170,627.0 | +4.27% |
| 2024-11-18 | $5.99 | $5.27 | $0.715 | 445,590.0 | +6.56% |
| 2024-11-15 | $5.69 | $4.98 | $0.71 | 104,032.0 | +4.97% |
| 2024-11-14 | $5.27 | $4.82 | $0.45 | 94,261.0 | +1.45% |
| 2024-11-13 | $5.27 | $4.87 | $0.40 | 109,820.0 | +3.93% |
| 2024-11-12 | $5.48 | $4.62 | $0.86 | 205,857.0 | -12.68% |
| 2024-11-11 | $5.95 | $5.42 | $0.53 | 83,057.0 | -0.87% |
| 2024-11-08 | $5.77 | $5.47 | $0.30 | 57,726.0 | +3.24% |
| 2024-11-07 | $5.83 | $5.46 | $0.3661 | 63,924.0 | -1.60% |
| 2024-11-06 | $6.00 | $5.25 | $0.75 | 170,245.0 | +8.88% |
| 2024-11-05 | $5.25 | $4.97 | $0.28 | 82,238.0 | +4.23% |
| 2024-11-04 | $5.29 | $4.96 | $0.325 | 94,528.0 | -3.68% |
| 2024-11-01 | $5.22 | $5.02 | $0.1974 | 27,369.0 | +2.38% |
| 2024-10-31 | $5.46 | $5.04 | $0.42 | 63,413.0 | -5.26% |
| 2024-10-30 | $5.49 | $5.19 | $0.30 | 71,777.0 | +0.00% |
| 2024-10-29 | $5.60 | $5.20 | $0.40 | 70,896.0 | -1.94% |
Rumbleon Inc (RMBL) 株の年ごとの株価履歴
この詳細な分析では、Rumbleon Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRMBL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Rumbleon Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のRumbleon Inc (RMBL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $7.06 | $4.62 | $2.44 | 3,338,034.0 | +38.89% |
| 2024-10 | $6.03 | $4.10 | $1.93 | 1,977,461.0 | +5.22% |
| 2024-09 | $4.93 | $3.54 | $1.39 | 1,511,405.0 | +7.16% |
| 2024-08 | $4.92 | $3.12 | $1.79 | 3,196,992.0 | +8.50% |
| 2024-07 | $5.07 | $3.32 | $1.75 | 10,630,715.0 | +0.49% |
| 2024-06 | $5.88 | $4.00 | $1.88 | 5,060,530.0 | -28.32% |
| 2024-05 | $6.70 | $4.87 | $1.83 | 2,423,786.0 | +10.85% |
| 2024-04 | $6.54 | $4.82 | $1.72 | 2,612,249.0 | -20.12% |
| 2024-03 | $8.17 | $4.89 | $3.28 | 5,063,933.0 | -14.89% |
| 2024-02 | $8.03 | $6.16 | $1.87 | 2,452,090.0 | +13.79% |
| 2024-01 | $8.30 | $6.13 | $2.17 | 2,830,464.0 | -18.06% |
2023年のRumbleon Inc (RMBL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.84 | $5.29 | $3.55 | 7,972,282.0 | +39.15% |
| 2023-11 | $6.77 | $5.51 | $1.26 | 7,529,071.0 | -8.16% |
| 2023-10 | $7.22 | $5.10 | $2.12 | 2,504,799.0 | +3.92% |
| 2023-09 | $7.69 | $5.50 | $2.19 | 2,587,597.0 | -7.12% |
| 2023-08 | $12.03 | $5.38 | $6.65 | 6,162,279.0 | -35.74% |
| 2023-07 | $12.50 | $8.71 | $3.79 | 3,623,116.0 | -16.91% |
| 2023-06 | $13.52 | $9.16 | $4.36 | 6,897,669.0 | +13.19% |
| 2023-05 | $12.38 | $6.42 | $5.95 | 4,114,878.0 | +60.59% |
| 2023-04 | $9.26 | $5.71 | $3.55 | 3,950,309.0 | +12.21% |
| 2023-03 | $9.54 | $5.45 | $4.09 | 4,912,418.0 | -33.33% |
| 2023-02 | $10.29 | $7.80 | $2.49 | 2,490,201.0 | +8.09% |
| 2023-01 | $9.93 | $6.55 | $3.38 | 3,873,346.0 | +29.98% |
2022年のRumbleon Inc (RMBL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $8.21 | $5.88 | $2.33 | 3,299,162.0 | -15.20% |
| 2022-11 | $17.82 | $6.63 | $11.19 | 4,893,420.0 | -53.39% |
| 2022-10 | $17.63 | $12.86 | $4.77 | 1,850,413.0 | -3.25% |
| 2022-09 | $24.49 | $16.87 | $7.62 | 2,502,892.0 | -22.56% |
| 2022-08 | $27.99 | $15.85 | $12.14 | 3,263,906.0 | +30.84% |
| 2022-07 | $17.66 | $14.21 | $3.45 | 1,711,719.0 | +13.53% |
| 2022-06 | $19.95 | $13.91 | $6.04 | 5,536,840.0 | -7.54% |
| 2022-05 | $20.86 | $12.80 | $8.06 | 5,963,455.0 | -21.08% |
| 2022-04 | $34.51 | $19.42 | $15.09 | 4,025,665.0 | -41.07% |
| 2022-03 | $38.73 | $25.11 | $13.62 | 3,703,687.0 | +19.45% |
| 2022-02 | $41.81 | $22.17 | $19.64 | 5,679,513.0 | -19.41% |
| 2022-01 | $43.69 | $31.04 | $12.65 | 1,883,306.0 | -14.40% |
1.03%
0.39%
大文字化:
|
ボリューム (24 時間):