Get the Stockscreener App
5.88
6.92%
0.39
After Hours:
5.85
-0.03
-0.51%
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 November 18, 2024, is $5.88.
- 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 88.16% to $5.88 now.
- The 52-week high stock price for RMBL is $8.835, representing a 50.26% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for RMBL is $3.125, indicating a -46.85% decrease from the current share price, occurred on August 08, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $5.99 | $5.27 | $0.715 | 432,295.0 | +7.10% |
| Nov 15, 2024 | $5.69 | $4.98 | $0.71 | 104,032.0 | +4.97% |
| Nov 14, 2024 | $5.27 | $4.82 | $0.45 | 94,261.0 | +1.45% |
| Nov 13, 2024 | $5.27 | $4.87 | $0.40 | 109,820.0 | +3.93% |
| Nov 12, 2024 | $5.48 | $4.62 | $0.86 | 205,857.0 | -12.68% |
| Nov 11, 2024 | $5.95 | $5.42 | $0.53 | 83,057.0 | -0.87% |
| Nov 08, 2024 | $5.77 | $5.47 | $0.30 | 57,726.0 | +3.24% |
| Nov 07, 2024 | $5.83 | $5.46 | $0.3661 | 63,924.0 | -1.60% |
| Nov 06, 2024 | $6.00 | $5.25 | $0.75 | 170,245.0 | +8.88% |
| Nov 05, 2024 | $5.25 | $4.97 | $0.28 | 82,238.0 | +4.23% |
| Nov 04, 2024 | $5.29 | $4.96 | $0.325 | 94,528.0 | -3.68% |
| Nov 01, 2024 | $5.22 | $5.02 | $0.1974 | 27,369.0 | +2.38% |
| Oct 31, 2024 | $5.46 | $5.04 | $0.42 | 63,413.0 | -5.26% |
| Oct 30, 2024 | $5.49 | $5.19 | $0.30 | 71,777.0 | +0.00% |
| Oct 29, 2024 | $5.60 | $5.20 | $0.40 | 70,896.0 | -1.94% |
| Oct 28, 2024 | $5.60 | $5.13 | $0.465 | 113,512.0 | +5.14% |
| Oct 25, 2024 | $5.25 | $4.87 | $0.3798 | 59,066.0 | +3.41% |
| Oct 24, 2024 | $5.08 | $4.91 | $0.1782 | 34,126.0 | +1.42% |
| Oct 23, 2024 | $5.03 | $4.64 | $0.3855 | 116,478.0 | +0.61% |
| Oct 22, 2024 | $5.08 | $4.86 | $0.225 | 34,627.0 | -2.40% |
| Oct 21, 2024 | $5.26 | $4.89 | $0.37 | 44,000.0 | -4.02% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.00 | $4.62 | $1.38 | 1,525,352.0 | +16.67% |
| 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% |
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% |
0.85%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):