Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rumbleon Inc (NQ: RMBL )

5.650 -0.180 (-3.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	10.25	10.68	10.20	10.27	230,631	-0.19(-1.82%)
Jul 28, 2023	10.27	10.56	9.910	10.46	199,644	+0.19(+1.85%)
Jul 27, 2023	10.98	10.98	10.15	10.27	236,327	-0.19(-1.82%)
Jul 26, 2023	9.980	10.84	9.970	10.46	392,418	+1.06(+11.28%)
Jul 25, 2023	9.190	9.530	8.710	9.400	162,960	+0.18(+1.95%)
Jul 24, 2023	9.480	9.480	9.120	9.220	241,568	-0.18(-1.91%)
Jul 21, 2023	9.720	9.720	9.287	9.400	97,326	-0.25(-2.59%)
Jul 20, 2023	10.00	10.11	9.600	9.650	107,770	-0.42(-4.17%)
Jul 19, 2023	9.920	10.61	9.730	10.07	201,369	+0.30(+3.07%)
Jul 18, 2023	10.61	10.61	9.732	9.770	183,918	-0.66(-6.33%)
Jul 17, 2023	10.18	10.47	10.00	10.43	170,829	+0.33(+3.27%)
Jul 14, 2023	10.19	10.67	9.820	10.10	196,222	+0.07(+0.70%)
Jul 13, 2023	10.89	11.04	10.03	10.03	257,544	-0.83(-7.64%)
Jul 12, 2023	11.17	11.17	10.42	10.86	152,995	-0.05(-0.46%)
Jul 11, 2023	10.77	11.01	10.64	10.91	176,768	+0.20(+1.87%)
Jul 10, 2023	11.03	11.05	10.67	10.71	153,406	-0.31(-2.81%)
Jul 07, 2023	11.03	11.54	10.95	11.02	104,242	-0.01(-0.09%)
Jul 06, 2023	10.99	11.26	10.73	11.03	106,418	-0.15(-1.34%)
Jul 05, 2023	12.45	12.45	11.11	11.18	168,667	-0.99(-8.13%)
Jul 03, 2023	12.50	12.50	11.89	12.17	87,277	-0.19(-1.54%)
Jun 30, 2023	12.40	12.58	11.76	12.36	145,445	+0.20(+1.64%)
Jun 29, 2023	12.74	12.85	11.98	12.16	187,971	-0.47(-3.72%)
Jun 28, 2023	11.47	12.67	11.38	12.63	294,719	+1.27(+11.18%)
Jun 27, 2023	9.900	11.80	9.900	11.36	456,932	+1.43(+14.40%)
Jun 26, 2023	10.70	10.85	9.900	9.930	306,943	-0.96(-8.82%)
Jun 23, 2023	10.84	11.41	10.68	10.89	1,476,007	-0.05(-0.46%)
Jun 22, 2023	11.79	12.40	10.90	10.94	310,757	-0.45(-3.91%)
Jun 21, 2023	11.00	11.54	9.850	11.38	369,550	+0.33(+3.03%)
Jun 20, 2023	9.860	11.10	9.600	11.05	445,877	+0.71(+6.87%)
Jun 16, 2023	9.330	10.55	9.160	10.34	586,878	+0.45(+4.55%)
Jun 15, 2023	10.59	10.67	9.780	9.890	212,113	+1.92(+24.09%)
May 08, 2023	7.450	8.065	7.320	7.970	87,279	+0.65(+8.88%)
May 05, 2023	6.790	7.416	6.520	7.320	108,935	+0.60(+8.93%)
May 04, 2023	6.770	6.850	6.421	6.720	77,550	-0.11(-1.61%)
May 03, 2023	6.720	7.080	6.630	6.830	84,402	+0.06(+0.89%)
May 02, 2023	6.940	6.940	6.530	6.770	149,174	-0.19(-2.73%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Rumbleon Inc (NQ: RMBL )

Historical Prices