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 -0.060 (-1.02%)
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 (%)
Jun 30, 2020 9.400 10.60 9.400 9.670 93,443 +0.17(+1.79%)
Jun 29, 2020 9.290 10.00 8.250 9.500 204,505 -0.58(-5.75%)
Jun 26, 2020 10.46 10.49 9.700 10.08 111,100 -0.33(-3.17%)
Jun 25, 2020 10.11 10.66 9.790 10.41 56,986 +0.14(+1.36%)
Jun 24, 2020 10.27 10.28 9.100 10.27 109,321 +0.17(+1.68%)
Jun 23, 2020 11.35 11.42 10.10 10.10 106,757 -1.23(-10.86%)
Jun 22, 2020 9.950 11.45 9.950 11.33 252,224 +1.38(+13.87%)
Jun 19, 2020 9.720 10.15 9.400 9.950 156,100 +0.27(+2.79%)
Jun 18, 2020 9.580 10.12 9.280 9.680 112,473 -0.04(-0.41%)
Jun 17, 2020 9.420 10.46 9.350 9.720 258,663 +0.22(+2.32%)
Jun 16, 2020 9.450 9.560 8.840 9.500 125,186 +0.57(+6.38%)
Jun 15, 2020 8.670 9.630 8.620 8.930 113,361 -0.28(-3.04%)
Jun 12, 2020 9.410 9.820 8.600 9.210 125,500 +0.19(+2.11%)
Jun 11, 2020 9.400 9.990 8.820 9.020 146,952 -1.32(-12.77%)
Jun 10, 2020 12.51 12.97 10.20 10.34 353,970 -1.88(-15.38%)
Jun 09, 2020 10.24 14.54 10.24 12.22 1,302,996 +2.01(+19.69%)
Jun 08, 2020 9.600 10.50 9.520 10.21 312,124 +0.98(+10.62%)
Jun 05, 2020 8.320 9.990 8.300 9.230 506,900 +1.07(+13.11%)
Jun 04, 2020 8.300 8.500 7.900 8.160 130,022 -0.10(-1.21%)
Jun 03, 2020 8.000 8.720 7.800 8.260 152,076 +0.23(+2.86%)
Jun 02, 2020 8.700 8.850 7.700 8.030 150,706 -0.63(-7.27%)
Jun 01, 2020 8.100 9.490 7.960 8.660 397,276 +0.71(+8.93%)
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%)
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.