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 )

5.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Mar 01, 2023 9.030 9.170 8.800 9.150 119,315 +0.06(+0.66%)
Feb 28, 2023 8.830 9.330 8.830 9.090 91,317 +0.18(+2.02%)
Feb 27, 2023 9.050 9.225 8.675 8.910 83,333 -0.04(-0.45%)
Feb 24, 2023 8.590 8.970 8.405 8.950 114,525 +0.33(+3.83%)
Feb 23, 2023 8.840 8.840 8.360 8.620 64,882 -0.13(-1.49%)
Feb 22, 2023 8.250 8.790 8.130 8.750 155,117 +0.44(+5.29%)
Feb 21, 2023 8.100 8.447 8.030 8.310 125,241 +0.00(+0.00%)
Feb 17, 2023 8.670 8.670 8.030 8.310 137,437 -0.40(-4.59%)
Feb 16, 2023 8.760 8.850 8.530 8.710 116,305 -0.25(-2.79%)
Feb 15, 2023 8.430 9.000 8.430 8.960 83,284 +0.50(+5.91%)
Feb 14, 2023 8.330 8.670 8.047 8.460 73,459 +0.07(+0.83%)
Feb 13, 2023 7.940 8.480 7.800 8.390 119,739 +0.19(+2.32%)
Feb 10, 2023 8.100 8.280 7.810 8.200 170,443 +0.02(+0.24%)
Feb 09, 2023 9.030 9.055 8.120 8.180 126,124 -0.73(-8.19%)
Feb 08, 2023 9.240 9.360 8.830 8.910 88,415 -0.40(-4.30%)
Feb 07, 2023 9.600 9.638 8.620 9.310 194,124 -0.28(-2.92%)
Feb 06, 2023 9.610 10.29 9.310 9.590 280,813 +0.48(+5.27%)
Feb 03, 2023 9.100 9.545 8.930 9.110 108,593 -0.27(-2.88%)
Feb 02, 2023 8.830 9.810 8.830 9.380 209,203 +0.80(+9.32%)
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.