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 )

5.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 29, 2020 7.490 8.600 7.220 7.950 309,300 +0.45(+6.00%)
May 28, 2020 7.380 7.950 7.110 7.500 179,221 +0.09(+1.21%)
May 27, 2020 7.650 7.800 7.110 7.410 148,723 -0.14(-1.85%)
May 26, 2020 7.500 8.500 6.750 7.550 452,885 +0.02(+0.27%)
May 22, 2020 8.200 8.320 7.200 7.530 215,600 -0.42(-5.28%)
May 21, 2020 8.250 9.000 7.560 7.950 379,345 -1.30(-14.05%)
May 20, 2020 9.160 14.82 8.000 9.250 2,163,198 -0.41(-4.24%)
May 19, 2020 9.740 10.38 9.200 9.660 529,976 -1.69(-14.86%)
May 18, 2020 10.60 11.35 10.00 11.35 330,438 +0.95(+9.10%)
May 15, 2020 9.600 10.60 8.600 10.40 416,425 +0.60(+6.08%)
May 14, 2020 10.27 10.98 9.216 9.804 430,960 -1.80(-15.48%)
May 13, 2020 8.400 12.18 8.020 11.60 1,551,521 +3.44(+42.09%)
May 12, 2020 8.394 8.930 7.800 8.164 232,084 +0.16(+2.05%)
May 11, 2020 8.600 8.600 7.800 8.000 195,525 -0.40(-4.76%)
May 08, 2020 10.20 10.40 8.380 8.400 370,745 -1.60(-16.00%)
May 07, 2020 14.00 15.80 9.400 10.00 2,190,360 -1.00(-9.09%)
May 06, 2020 8.400 13.20 7.600 11.00 2,161,128 +3.21(+41.13%)
May 05, 2020 7.900 8.600 7.400 7.794 174,168 -0.41(-4.95%)
May 04, 2020 7.000 9.600 6.400 8.200 368,782 +1.80(+28.12%)
May 01, 2020 7.600 7.600 6.060 6.400 99,880 -0.80(-11.11%)
Apr 30, 2020 7.000 8.400 6.600 7.200 198,693 +0.40(+5.88%)
Apr 29, 2020 6.400 7.000 6.000 6.800 63,959 +0.20(+3.03%)
Apr 28, 2020 7.000 7.000 6.000 6.600 85,937 -0.60(-8.33%)
Apr 27, 2020 5.600 7.900 5.200 7.200 229,620 +1.80(+33.33%)
Apr 24, 2020 5.200 5.400 5.100 5.400 23,670 +0.00(+0.00%)
Apr 23, 2020 5.400 5.600 5.000 5.400 23,728 -0.10(-1.82%)
Apr 22, 2020 5.860 5.958 4.998 5.500 52,907 -0.37(-6.24%)
Apr 21, 2020 6.700 6.700 3.000 5.866 66,690 -0.73(-11.12%)
Apr 20, 2020 6.194 7.500 6.000 6.600 81,074 +0.80(+13.79%)
Apr 17, 2020 5.796 6.120 5.000 5.800 30,540 +0.20(+3.57%)
Apr 16, 2020 5.600 6.400 5.000 5.600 45,052 +0.13(+2.45%)
Apr 15, 2020 5.200 5.598 4.800 5.466 28,057 +0.07(+1.22%)
Apr 14, 2020 5.000 5.600 4.800 5.400 64,416 +0.40(+8.00%)
Apr 13, 2020 4.400 5.000 4.400 5.000 36,089 +0.60(+13.74%)
Apr 09, 2020 4.600 4.600 4.200 4.396 24,275 +0.17(+4.02%)
Apr 08, 2020 4.200 4.700 4.100 4.226 28,726 -0.17(-3.95%)
Apr 07, 2020 4.800 5.000 4.200 4.400 123,492 -0.28(-5.98%)
Apr 06, 2020 4.200 4.900 4.000 4.680 201,612 +0.68(+17.00%)
Apr 03, 2020 4.116 4.200 3.700 4.000 20,245 +0.08(+2.04%)
Apr 02, 2020 4.376 4.376 3.600 3.920 27,413 -0.28(-6.67%)
Apr 01, 2020 4.400 4.400 4.000 4.200 22,995 +0.00(+0.00%)
Mar 31, 2020 4.600 4.800 4.000 4.200 29,895 -0.40(-8.70%)
Mar 30, 2020 5.400 5.400 4.000 4.600 41,842 -0.60(-11.54%)
Mar 27, 2020 5.250 5.300 4.400 5.200 32,825 +0.38(+7.88%)
Mar 26, 2020 4.328 5.800 4.300 4.820 90,140 +0.62(+14.76%)
Mar 25, 2020 4.400 4.600 3.600 4.200 55,467 -0.20(-4.55%)
Mar 24, 2020 4.400 5.000 4.200 4.400 84,763 +0.39(+9.73%)
Mar 23, 2020 4.300 4.800 3.800 4.010 121,135 -0.39(-8.86%)
Mar 20, 2020 4.520 4.520 4.166 4.400 12,275 +0.40(+10.00%)
Mar 19, 2020 4.800 4.800 3.400 4.000 24,390 -0.08(-1.86%)
Mar 18, 2020 4.400 5.000 3.800 4.076 27,224 -0.92(-18.48%)
Mar 17, 2020 4.600 5.400 4.000 5.000 20,050 +1.20(+31.58%)
Mar 16, 2020 4.800 4.800 3.800 3.800 39,504 -0.70(-15.59%)
Mar 13, 2020 5.000 6.270 4.400 4.502 30,880 -0.69(-13.26%)
Mar 12, 2020 4.620 5.700 4.446 5.190 24,618 -0.81(-13.50%)
Mar 11, 2020 5.400 6.400 4.600 6.000 40,346 +1.00(+20.00%)
Mar 10, 2020 5.800 5.800 4.620 5.000 32,391 -0.40(-7.41%)
Mar 09, 2020 6.200 6.200 5.000 5.400 11,815 -0.54(-9.03%)
Mar 06, 2020 6.598 6.598 5.046 5.936 34,520 -0.46(-7.25%)
Mar 05, 2020 7.000 7.000 6.400 6.400 10,111 -0.40(-5.88%)
Mar 04, 2020 7.212 7.800 6.250 6.800 28,762 -0.10(-1.45%)
Mar 03, 2020 7.578 7.798 6.820 6.900 23,831 -0.06(-0.86%)
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.