Get the Stockscreener App
6.55
0.61%
+0.04
After Hours:
6.53
-0.02
-0.31%
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 May 16, 2024, is $6.55.
- RumbleON Inc all-time high stock price is $219.60, occurred on September 14, 2018.
- The lowest RumbleON Inc stock price recorded was $3.392 on March 19, 2020. Since then, RumbleON Inc's stock price has risen over 93.10% to $6.55 now.
- The 52-week high stock price for RMBL is $13.52, representing a 106.41% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for RMBL is $4.82, indicating a -26.41% decrease from the current share price, occurred on April 25, 2024.
- The closing price of RumbleON Inc (RMBL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $6.70 | $6.46 | $0.2401 | 58,334.0 | +0.61% |
| May 15, 2024 | $6.69 | $6.21 | $0.48 | 102,312.0 | +2.36% |
| May 14, 2024 | $6.42 | $6.06 | $0.36 | 134,439.0 | +4.43% |
| May 13, 2024 | $6.25 | $5.77 | $0.48 | 112,861.0 | +5.18% |
| May 10, 2024 | $6.37 | $5.69 | $0.678 | 123,896.0 | -6.16% |
| May 09, 2024 | $6.26 | $5.46 | $0.805 | 236,731.0 | +13.21% |
| May 08, 2024 | $5.52 | $5.12 | $0.4018 | 193,998.0 | +11.45% |
| May 07, 2024 | $5.19 | $4.87 | $0.32 | 139,653.0 | -4.86% |
| May 06, 2024 | $5.39 | $5.14 | $0.25 | 116,557.0 | -1.34% |
| May 03, 2024 | $5.39 | $5.15 | $0.24 | 105,664.0 | +4.20% |
| May 02, 2024 | $5.19 | $4.97 | $0.223 | 81,232.0 | -0.79% |
| May 01, 2024 | $5.38 | $4.92 | $0.465 | 150,406.0 | -2.33% |
| Apr 30, 2024 | $5.41 | $5.10 | $0.31 | 121,676.0 | -4.80% |
| Apr 29, 2024 | $5.42 | $4.85 | $0.575 | 185,030.0 | +11.07% |
| Apr 26, 2024 | $5.20 | $4.88 | $0.32 | 127,093.0 | -1.61% |
| Apr 25, 2024 | $5.06 | $4.82 | $0.24 | 201,432.0 | -3.13% |
| Apr 24, 2024 | $5.20 | $4.93 | $0.27 | 232,566.0 | +1.99% |
| Apr 23, 2024 | $5.43 | $4.92 | $0.515 | 164,571.0 | -2.71% |
| Apr 22, 2024 | $5.29 | $4.97 | $0.315 | 109,654.0 | +0.19% |
| Apr 19, 2024 | $5.27 | $5.11 | $0.16 | 73,505.0 | -0.77% |
| Apr 18, 2024 | $5.49 | $5.13 | $0.356 | 140,196.0 | -2.26% |
| Apr 17, 2024 | $5.75 | $5.30 | $0.45 | 56,313.0 | -4.50% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $6.70 | $4.87 | $1.83 | 1,614,417.0 | +26.94% |
| 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% |
RumbleON Inc Stock (RMBL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.21 | $5.88 | $2.33 | 3,299,162.0 | -15.20% |
| Nov, 2022 | $17.82 | $6.63 | $11.19 | 4,893,420.0 | -53.39% |
| Oct, 2022 | $17.63 | $12.86 | $4.77 | 1,850,413.0 | -3.25% |
| Sep, 2022 | $24.49 | $16.87 | $7.62 | 2,502,892.0 | -22.56% |
| Aug, 2022 | $27.99 | $15.85 | $12.14 | 3,263,906.0 | +30.84% |
| Jul, 2022 | $17.66 | $14.21 | $3.45 | 1,711,719.0 | +13.53% |
| Jun, 2022 | $19.95 | $13.91 | $6.04 | 5,536,840.0 | -7.54% |
| May, 2022 | $20.86 | $12.80 | $8.06 | 5,963,455.0 | -21.08% |
| Apr, 2022 | $34.51 | $19.42 | $15.09 | 4,025,665.0 | -41.07% |
| Mar, 2022 | $38.73 | $25.11 | $13.62 | 3,703,687.0 | +19.45% |
| Feb, 2022 | $41.81 | $22.17 | $19.64 | 5,679,513.0 | -19.41% |
| Jan, 2022 | $43.69 | $31.04 | $12.65 | 1,883,306.0 | -14.40% |
4.15%
1.73%
Cap:
|
Volume (24h):