Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rumbleon Inc (NQ: RMBL )

5.720 +0.080 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 119.39 119.39 117.60 117.60 254 +2.40(+2.08%)
Jun 28, 2018 116.20 120.80 115.00 115.20 858 +3.80(+3.41%)
Jun 27, 2018 120.06 120.80 111.40 111.40 2,206 -9.00(-7.48%)
Jun 26, 2018 121.71 125.78 119.00 120.40 1,887 -0.80(-0.66%)
Jun 25, 2018 125.00 126.00 118.02 121.20 2,937 -3.80(-3.04%)
Jun 22, 2018 123.30 126.57 121.26 125.00 2,855 -0.80(-0.64%)
Jun 21, 2018 124.80 128.40 118.00 125.80 4,655 +0.00(+0.00%)
Jun 20, 2018 121.60 141.00 120.02 125.80 13,117 +6.00(+5.01%)
Jun 19, 2018 104.80 121.02 103.64 119.80 10,317 +17.40(+16.99%)
Jun 18, 2018 102.40 112.10 100.00 102.40 5,338 +0.20(+0.20%)
Jun 15, 2018 112.98 98.60 102.20 2,062 +3.60(+3.65%)
Jun 14, 2018 95.60 109.37 95.60 98.60 7,142 +4.60(+4.89%)
Jun 13, 2018 93.80 96.49 93.80 94.00 2,185 +0.80(+0.86%)
Jun 12, 2018 93.80 94.32 90.80 93.20 613 -0.80(-0.85%)
Jun 11, 2018 93.80 95.82 93.80 94.00 312 +0.40(+0.43%)
Jun 08, 2018 94.40 94.60 93.60 93.60 326 -0.80(-0.85%)
Jun 07, 2018 94.00 94.40 94.00 94.40 363 +1.20(+1.29%)
Jun 06, 2018 94.00 94.20 91.00 93.20 1,729 -0.40(-0.43%)
Jun 05, 2018 94.00 95.60 93.00 93.60 3,299 +0.40(+0.43%)
Jun 04, 2018 96.00 97.00 93.00 93.20 1,219 -2.80(-2.92%)
Jun 01, 2018 94.80 96.00 94.00 96.00 1,562 +3.20(+3.45%)
May 31, 2018 94.60 95.40 92.44 92.80 194 -0.40(-0.43%)
May 30, 2018 103.19 103.19 91.00 93.20 1,286 -2.40(-2.51%)
May 29, 2018 99.00 99.00 94.65 95.60 403 -3.20(-3.24%)
May 25, 2018 98.80 98.80 98.80 0 +3.80(+4.00%)
May 24, 2018 94.80 95.00 94.00 95.00 223 -0.80(-0.84%)
May 23, 2018 95.00 95.80 94.80 95.80 463 +0.80(+0.84%)
May 22, 2018 95.98 96.20 94.00 95.00 876 -1.20(-1.25%)
May 21, 2018 94.00 96.20 94.00 96.20 123 -0.20(-0.21%)
May 18, 2018 97.20 100.00 95.60 96.40 1,193 -1.40(-1.43%)
May 17, 2018 96.91 100.00 95.00 97.80 1,824 +2.40(+2.52%)
May 16, 2018 96.00 98.80 94.70 95.40 423 -0.60(-0.62%)
May 15, 2018 97.60 99.79 95.20 96.00 284 -1.72(-1.76%)
May 14, 2018 96.00 97.72 95.43 97.72 653 +1.92(+2.01%)
May 11, 2018 95.00 95.80 94.20 95.80 173 -2.20(-2.24%)
May 10, 2018 98.40 98.40 95.16 98.00 494 +2.85(+2.99%)
May 09, 2018 99.04 99.04 95.15 95.15 148 +1.35(+1.43%)
May 08, 2018 96.40 97.80 90.02 93.81 331 -3.19(-3.29%)
May 07, 2018 98.77 99.00 96.00 97.00 790 -3.00(-3.00%)
May 04, 2018 99.00 100.00 97.00 100.00 353 +2.00(+2.04%)
May 03, 2018 97.40 99.00 96.60 98.00 520 +1.00(+1.03%)
May 02, 2018 97.82 99.00 96.20 97.00 239 -0.20(-0.21%)
May 01, 2018 109.00 109.00 97.20 97.20 686 -4.20(-4.14%)
Apr 30, 2018 110.00 110.00 101.00 101.40 1,660 -2.20(-2.12%)
Apr 27, 2018 99.80 105.00 99.80 103.60 261 +3.60(+3.60%)
Apr 26, 2018 104.54 106.00 97.80 100.00 747 -3.50(-3.38%)
Apr 25, 2018 104.52 104.60 103.00 103.50 123 +4.30(+4.34%)
Apr 24, 2018 99.49 110.00 99.20 99.20 1,071 +1.00(+1.02%)
Apr 23, 2018 95.80 100.00 95.80 98.20 292 +6.80(+7.44%)
Apr 20, 2018 95.62 95.62 88.20 91.40 90 -4.60(-4.79%)
Apr 19, 2018 90.60 96.00 90.60 96.00 134 +3.20(+3.45%)
Apr 18, 2018 89.80 93.00 89.80 92.80 222 +3.00(+3.34%)
Apr 17, 2018 88.00 89.80 88.00 89.80 177 +2.80(+3.22%)
Apr 16, 2018 88.00 90.00 86.00 87.00 740 +1.00(+1.16%)
Apr 13, 2018 86.00 88.60 86.00 86.00 533 +1.80(+2.14%)
Apr 12, 2018 84.40 87.64 79.00 84.20 428 -3.80(-4.32%)
Apr 11, 2018 83.00 89.20 79.60 88.00 655 +3.80(+4.51%)
Apr 10, 2018 83.00 86.40 83.00 84.20 217 +1.20(+1.45%)
Apr 09, 2018 85.20 89.20 81.00 83.00 1,144 -6.20(-6.95%)
Apr 06, 2018 87.80 94.28 87.80 89.20 1,200 +1.80(+2.06%)
Apr 05, 2018 91.20 91.60 85.40 87.40 692 -4.60(-5.00%)
Apr 04, 2018 82.20 92.00 77.20 92.00 1,397 +9.80(+11.92%)
Apr 03, 2018 77.40 82.84 75.20 82.20 1,108 +2.20(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.