Get the Stockscreener App
4.00
2.68%
-0.11
Rumbleon Inc Stock (RMBL) Price History
The historical daily chart and data for Rumbleon Inc stock (RMBL), show that the latest closing stock price as of February 21, 2025, is $4.00.
- Rumbleon Inc all-time high stock price is $219.60, occurred on September 14, 2018.
- The lowest Rumbleon Inc stock price recorded was $3.125 on August 08, 2024. Since then, Rumbleon Inc's stock price has risen over 28.00% to $4.00 now.
- The 52-week high stock price for RMBL is $8.17, representing a 104.25% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for RMBL is $3.125, indicating a -21.88% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Rumbleon Inc (RMBL) stock in the beginning of 2024 was $41.41. The stock closed the year at $6.47, a loss of over -84.38% for the year.
The table below shows more information about RMBL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $4.23 | $4.00 | $0.23 | 111,670.0 | -2.68% |
| Feb 20, 2025 | $4.35 | $4.01 | $0.34 | 74,275.0 | -0.96% |
| Feb 19, 2025 | $4.24 | $4.05 | $0.19 | 67,460.0 | -1.19% |
| Feb 18, 2025 | $4.31 | $4.10 | $0.21 | 84,172.0 | -0.71% |
| Feb 14, 2025 | $4.42 | $4.20 | $0.225 | 49,841.0 | +0.00% |
| Feb 13, 2025 | $4.25 | $4.07 | $0.18 | 46,748.0 | +2.67% |
| Feb 12, 2025 | $4.26 | $4.08 | $0.18 | 70,829.0 | -4.85% |
| Feb 11, 2025 | $4.53 | $4.22 | $0.31 | 82,698.0 | -2.26% |
| Feb 10, 2025 | $4.51 | $4.16 | $0.35 | 116,154.0 | +4.24% |
| Feb 07, 2025 | $4.49 | $4.17 | $0.32 | 81,510.0 | -0.70% |
| Feb 06, 2025 | $4.45 | $4.23 | $0.22 | 22,713.0 | -1.61% |
| Feb 05, 2025 | $4.47 | $4.20 | $0.27 | 46,932.0 | +2.35% |
| Feb 04, 2025 | $4.34 | $4.13 | $0.21 | 107,269.0 | +3.66% |
| Feb 03, 2025 | $4.29 | $4.06 | $0.2299 | 70,093.0 | -5.75% |
| Jan 31, 2025 | $4.50 | $4.29 | $0.21 | 73,822.0 | -2.68% |
| Jan 30, 2025 | $4.59 | $4.35 | $0.24 | 24,619.0 | +1.59% |
| Jan 29, 2025 | $4.73 | $4.32 | $0.41 | 33,593.0 | -2.87% |
| Jan 28, 2025 | $4.65 | $4.47 | $0.1775 | 36,338.0 | -2.37% |
| Jan 27, 2025 | $4.82 | $4.53 | $0.2889 | 44,978.0 | -3.13% |
| Jan 24, 2025 | $4.84 | $4.42 | $0.42 | 55,721.0 | +4.81% |
| Jan 23, 2025 | $4.87 | $4.45 | $0.42 | 211,910.0 | -1.30% |
Rumbleon Inc Stock (RMBL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rumbleon Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RMBL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rumbleon Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rumbleon Inc Stock (RMBL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $4.53 | $4.00 | $0.53 | 1,144,034.0 | -8.05% |
| Jan, 2025 | $5.68 | $4.05 | $1.63 | 1,641,663.0 | -19.89% |
Rumbleon Inc Stock (RMBL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.95 | $4.82 | $2.13 | 2,695,636.0 | -17.57% |
| Nov, 2024 | $7.06 | $4.62 | $2.44 | 3,137,176.0 | +35.52% |
| Oct, 2024 | $6.03 | $4.10 | $1.93 | 1,977,461.0 | +5.22% |
| Sep, 2024 | $4.93 | $3.54 | $1.39 | 1,511,405.0 | +7.16% |
| Aug, 2024 | $4.92 | $3.12 | $1.79 | 3,196,992.0 | +8.50% |
| Jul, 2024 | $5.07 | $3.32 | $1.75 | 10,630,715.0 | +0.49% |
| Jun, 2024 | $5.88 | $4.00 | $1.88 | 5,060,530.0 | -28.32% |
| May, 2024 | $6.70 | $4.87 | $1.83 | 2,423,786.0 | +10.85% |
| Apr, 2024 | $6.54 | $4.82 | $1.72 | 2,612,249.0 | -20.12% |
| Mar, 2024 | $8.17 | $4.89 | $3.28 | 5,063,933.0 | -14.89% |
| Feb, 2024 | $8.03 | $6.16 | $1.87 | 2,452,090.0 | +13.79% |
| Jan, 2024 | $8.30 | $6.13 | $2.17 | 2,830,464.0 | -18.06% |
Rumbleon Inc Stock (RMBL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.84 | $5.29 | $3.55 | 7,972,282.0 | +39.15% |
| Nov, 2023 | $6.77 | $5.51 | $1.26 | 7,529,071.0 | -8.16% |
| Oct, 2023 | $7.22 | $5.10 | $2.12 | 2,504,799.0 | +3.92% |
| Sep, 2023 | $7.69 | $5.50 | $2.19 | 2,587,597.0 | -7.12% |
| Aug, 2023 | $12.03 | $5.38 | $6.65 | 6,162,279.0 | -35.74% |
| Jul, 2023 | $12.50 | $8.71 | $3.79 | 3,623,116.0 | -16.91% |
| Jun, 2023 | $13.52 | $9.16 | $4.36 | 6,897,669.0 | +13.19% |
| May, 2023 | $12.38 | $6.42 | $5.95 | 4,114,878.0 | +60.59% |
| Apr, 2023 | $9.26 | $5.71 | $3.55 | 3,950,309.0 | +12.21% |
| Mar, 2023 | $9.54 | $5.45 | $4.09 | 4,912,418.0 | -33.33% |
| Feb, 2023 | $10.29 | $7.80 | $2.49 | 2,490,201.0 | +8.09% |
| Jan, 2023 | $9.93 | $6.55 | $3.38 | 3,873,346.0 | +29.98% |
4.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):