Get the Stockscreener App
2.09
0.95%
-0.02
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 August 01, 2025, is $2.09.
- Rumbleon Inc all-time high stock price is $219.60, occurred on September 14, 2018.
- The lowest Rumbleon Inc stock price recorded was $1.46 on June 03, 2025. Since then, Rumbleon Inc's stock price has risen over 43.15% to $2.09 now.
- The 52-week high stock price for RMBL is $7.06, representing a 237.80% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for RMBL is $1.46, indicating a -30.14% decrease from the current share price, occurred on June 03, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $2.22 | $2.00 | $0.22 | 25,555.0 | -0.95% |
| Jul 31, 2025 | $2.37 | $2.10 | $0.265 | 32,669.0 | -2.31% |
| Jul 30, 2025 | $2.43 | $2.16 | $0.2698 | 29,145.0 | -8.09% |
| Jul 29, 2025 | $2.51 | $2.35 | $0.16 | 38,110.0 | -5.62% |
| Jul 28, 2025 | $2.56 | $2.42 | $0.145 | 30,714.0 | +3.32% |
| Jul 25, 2025 | $2.46 | $2.31 | $0.14 | 28,156.0 | -0.41% |
| Jul 24, 2025 | $2.57 | $2.38 | $0.195 | 39,763.0 | -4.72% |
| Jul 23, 2025 | $2.60 | $2.51 | $0.0899 | 15,814.0 | +1.60% |
| Jul 22, 2025 | $2.56 | $2.44 | $0.12 | 67,075.0 | +0.81% |
| Jul 21, 2025 | $2.65 | $2.43 | $0.2148 | 43,001.0 | -0.40% |
| Jul 18, 2025 | $2.58 | $2.46 | $0.12 | 59,028.0 | +0.40% |
| Jul 17, 2025 | $2.66 | $2.48 | $0.179 | 38,591.0 | -1.59% |
| Jul 16, 2025 | $2.73 | $2.51 | $0.2194 | 74,624.0 | -4.18% |
| Jul 15, 2025 | $2.88 | $2.62 | $0.26 | 63,205.0 | -5.05% |
| Jul 14, 2025 | $2.82 | $2.61 | $0.21 | 60,395.0 | +6.13% |
| Jul 11, 2025 | $2.70 | $2.57 | $0.13 | 29,961.0 | +1.16% |
| Jul 10, 2025 | $2.83 | $2.57 | $0.26 | 102,934.0 | -1.15% |
| Jul 09, 2025 | $2.73 | $2.54 | $0.19 | 83,783.0 | -2.25% |
| Jul 08, 2025 | $2.82 | $2.59 | $0.2303 | 175,730.0 | +1.52% |
| Jul 07, 2025 | $2.70 | $2.49 | $0.21 | 80,801.0 | +5.20% |
| Jul 03, 2025 | $2.60 | $2.47 | $0.13 | 17,214.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $2.22 | $2.00 | $0.22 | 25,555.0 | +0.00% |
| Jul, 2025 | $2.88 | $2.00 | $0.88 | 1,278,845.0 | -9.52% |
| Jun, 2025 | $2.61 | $1.46 | $1.15 | 4,749,526.0 | +46.20% |
| May, 2025 | $2.84 | $1.56 | $1.28 | 3,079,891.0 | -37.55% |
| Apr, 2025 | $3.04 | $1.95 | $1.09 | 2,971,456.0 | -10.28% |
| Mar, 2025 | $4.27 | $2.61 | $1.66 | 2,367,901.0 | -33.02% |
| Feb, 2025 | $4.53 | $3.99 | $0.54 | 1,407,410.0 | -3.22% |
| 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% |
1.12%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):