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 )

6.550 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	6.790	7.000	6.630	6.960	79,837	+0.16(+2.35%)
Apr 28, 2023	6.860	7.130	6.510	6.800	143,836	-0.11(-1.59%)
Apr 27, 2023	7.120	7.240	6.900	6.910	97,294	-0.16(-2.19%)
Apr 26, 2023	7.480	7.540	6.800	7.065	150,510	-0.51(-6.79%)
Apr 25, 2023	7.340	8.160	7.300	7.580	215,593	+0.13(+1.74%)
Apr 24, 2023	6.950	7.500	6.900	7.450	150,249	+0.60(+8.76%)
Apr 21, 2023	6.840	7.070	6.690	6.850	134,787	-0.09(-1.30%)
Apr 20, 2023	7.240	7.260	6.745	6.940	610,361	-0.30(-4.14%)
Apr 19, 2023	7.340	7.400	6.840	7.240	147,184	-0.22(-2.95%)
Apr 18, 2023	7.770	7.770	7.290	7.460	137,347	-0.29(-3.74%)
Apr 17, 2023	7.930	7.930	7.410	7.750	153,502	-0.09(-1.15%)
Apr 14, 2023	8.500	8.860	7.514	7.840	289,311	-0.26(-3.21%)
Apr 13, 2023	8.750	8.820	7.860	8.100	139,783	-0.60(-6.90%)
Apr 12, 2023	9.180	9.260	8.410	8.700	111,995	-0.39(-4.29%)
Apr 11, 2023	7.770	9.235	7.765	9.090	330,359	+1.35(+17.44%)
Apr 10, 2023	7.100	8.030	7.050	7.740	448,830	+0.64(+9.01%)
Apr 06, 2023	6.550	7.130	6.350	7.100	202,520	+0.52(+7.90%)
Apr 05, 2023	5.850	6.790	5.850	6.580	185,336	+0.67(+11.43%)
Apr 04, 2023	6.420	6.420	5.710	5.905	125,443	-0.51(-8.02%)
Apr 03, 2023	6.150	6.670	6.150	6.420	175,927	+0.36(+5.94%)
Mar 31, 2023	5.990	6.220	5.780	6.060	142,243	+0.15(+2.54%)
Mar 30, 2023	5.930	6.160	5.755	5.910	120,559	+0.02(+0.34%)
Mar 29, 2023	6.080	6.080	5.450	5.890	249,185	-0.06(-1.01%)
Mar 28, 2023	6.570	6.619	5.880	5.950	240,057	-0.66(-9.98%)
Mar 27, 2023	7.130	7.305	6.510	6.610	294,947	-0.52(-7.29%)
Mar 24, 2023	7.000	7.315	6.940	7.130	94,220	+0.03(+0.42%)
Mar 23, 2023	7.030	7.285	6.910	7.100	213,456	+0.10(+1.43%)
Mar 22, 2023	7.450	7.470	6.880	7.000	324,499	-0.33(-4.50%)
Mar 21, 2023	7.250	7.770	7.110	7.330	270,584	+0.10(+1.38%)
Mar 20, 2023	7.190	7.430	7.000	7.230	281,631	+0.00(+0.00%)
Mar 17, 2023	8.220	8.220	7.000	7.230	584,605	-1.00(-12.15%)
Mar 16, 2023	6.200	8.780	6.060	8.230	531,952	+0.98(+13.52%)
Mar 15, 2023	6.960	7.600	6.960	7.250	244,763	-0.03(-0.41%)
Mar 14, 2023	7.840	7.850	7.060	7.280	120,008	-0.25(-3.32%)
Mar 13, 2023	7.140	7.740	7.035	7.530	95,837	+0.16(+2.17%)
Mar 10, 2023	8.180	8.180	7.082	7.370	197,219	-0.79(-9.68%)
Mar 09, 2023	8.580	8.950	8.110	8.160	166,109	-0.53(-6.10%)
Mar 08, 2023	8.610	8.860	8.390	8.690	122,420	+0.09(+1.05%)
Mar 07, 2023	8.110	8.690	8.070	8.600	124,168	+0.51(+6.30%)
Mar 06, 2023	9.020	9.020	8.010	8.090	201,910	-0.80(-9.00%)
Mar 03, 2023	9.100	9.180	8.820	8.890	82,880	-0.20(-2.20%)
Mar 02, 2023	9.010	9.540	8.970	9.090	89,721	-0.06(-0.66%)

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