5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
-6.20%
3 MONTH PERFORMANCE
-46.34%
6 MONTH PERFORMANCE
-58.65%
YEAR-TO-DATE PERFORMANCE
-58.20%
1 YEAR PERFORMANCE
-65.34%
RumbleON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $2.39 | $2.27 (-5.02%) | $2.40 | $2.25 | 42.91 K | $87.29 M |
| 05/15/2025 | $2.46 | $2.39 (-2.85%) | $2.53 | $2.32 | 80.80 K | $90.32 M |
| 05/14/2025 | $2.64 | $2.48 (-6.06%) | $2.66 | $2.40 | 149.11 K | $93.72 M |
| 05/13/2025 | $2.56 | $2.62 (2.34%) | $2.68 | $2.47 | 210.10 K | $99.01 M |
| 05/12/2025 | $2.41 | $2.56 (6.22%) | $2.62 | $2.24 | 217.12 K | $96.74 M |
| 05/09/2025 | $2.31 | $2.25 (-2.6%) | $2.33 | $2.06 | 255.61 K | $85.03 M |
| 05/08/2025 | $2.41 | $2.31 (-4.15%) | $2.44 | $2.30 | 74.40 K | $82.47 M |
| 05/07/2025 | $2.50 | $2.42 (-3.2%) | $2.63 | $2.36 | 68.00 K | $86.39 M |
| 05/06/2025 | $2.74 | $2.64 (-3.65%) | $2.84 | $2.56 | 55.30 K | $94.25 M |
| 05/05/2025 | $2.75 | $2.77 (0.73%) | $2.80 | $2.63 | 148.44 K | $98.89 M |
| 05/02/2025 | $2.55 | $2.70 (5.88%) | $2.77 | $2.55 | 47.31 K | $96.39 M |
| 05/01/2025 | $2.57 | $2.51 (-2.33%) | $2.60 | $2.46 | 61.04 K | $89.61 M |
| 04/30/2025 | $2.54 | $2.53 (-0.39%) | $2.60 | $2.47 | 72.10 K | $90.32 M |
| 04/29/2025 | $2.43 | $2.62 (7.82%) | $2.71 | $2.43 | 151.60 K | $93.53 M |
| 04/28/2025 | $2.39 | $2.46 (2.93%) | $2.49 | $2.28 | 130.15 K | $87.82 M |
| 04/25/2025 | $2.41 | $2.40 (-0.41%) | $2.48 | $2.31 | 74.33 K | $84.91 M |
| 04/24/2025 | $2.37 | $2.46 (3.8%) | $2.48 | $2.30 | 78.00 K | $87.03 M |
| 04/23/2025 | $2.40 | $2.38 (-0.83%) | $2.57 | $2.36 | 88.85 K | $84.20 M |
| 04/22/2025 | $2.41 | $2.28 (-5.39%) | $2.41 | $2.25 | 124.54 K | $80.67 M |
| 04/21/2025 | $2.29 | $2.34 (2.18%) | $2.39 | $2.28 | 68.73 K | $82.79 M |
| 04/17/2025 | $2.43 | $2.37 (-2.47%) | $2.59 | $2.32 | 170.91 K | $83.85 M |
| 04/16/2025 | $2.44 | $2.42 (-0.82%) | $2.65 | $2.32 | 92.08 K | $85.62 M |
| 04/15/2025 | $2.66 | $2.49 (-6.39%) | $2.68 | $2.45 | 72.74 K | $88.10 M |
| 04/14/2025 | $2.80 | $2.61 (-6.79%) | $2.80 | $2.56 | 170.84 K | $92.34 M |
| 04/11/2025 | $2.55 | $2.72 (6.67%) | $2.74 | $2.40 | 77.55 K | $96.23 M |
| 04/10/2025 | $2.62 | $2.50 (-4.58%) | $2.67 | $2.38 | 217.67 K | $88.45 M |
| 04/09/2025 | $2.20 | $2.67 (21.36%) | $2.86 | $2.12 | 246.54 K | $94.46 M |
| 04/08/2025 | $2.50 | $2.24 (-10.4%) | $2.60 | $2.12 | 172.90 K | $79.25 M |
| 04/07/2025 | $2.33 | $2.37 (1.72%) | $2.46 | $1.95 | 323.42 K | $83.85 M |
| 04/04/2025 | $2.26 | $2.27 (0.44%) | $2.38 | $2.16 | 190.50 K | $80.31 M |
| 04/03/2025 | $2.58 | $2.40 (-6.98%) | $2.58 | $2.40 | 149.70 K | $84.91 M |
| 04/02/2025 | $2.62 | $2.78 (6.11%) | $2.85 | $2.62 | 123.90 K | $98.36 M |
| 04/01/2025 | $2.85 | $2.69 (-5.61%) | $3.04 | $2.67 | 176.60 K | $95.17 M |
| 03/31/2025 | $2.79 | $2.82 (1.08%) | $2.99 | $2.61 | 188.83 K | $99.77 M |
| 03/28/2025 | $2.99 | $2.81 (-6.02%) | $3.03 | $2.80 | 89.72 K | $99.42 M |
| 03/27/2025 | $3.07 | $3.01 (-1.95%) | $3.14 | $2.99 | 78.05 K | $106.49 M |
| 03/26/2025 | $3.26 | $3.10 (-4.91%) | $3.36 | $3.02 | 164.10 K | $109.68 M |
| 03/25/2025 | $3.55 | $3.28 (-7.61%) | $3.65 | $3.26 | 75.11 K | $116.05 M |
| 03/24/2025 | $3.43 | $3.56 (3.79%) | $3.62 | $3.43 | 121.40 K | $125.95 M |
| 03/21/2025 | $3.40 | $3.33 (-2.06%) | $3.51 | $3.33 | 177.00 K | $117.81 M |
| 03/20/2025 | $3.49 | $3.46 (-0.86%) | $3.60 | $3.44 | 80.72 K | $122.41 M |
| 03/19/2025 | $3.42 | $3.54 (3.51%) | $3.64 | $3.42 | 95.73 K | $125.24 M |
| 03/18/2025 | $3.58 | $3.43 (-4.19%) | $4.01 | $3.42 | 105.30 K | $121.35 M |
| 03/17/2025 | $3.51 | $3.64 (3.7%) | $3.81 | $3.50 | 131.43 K | $128.78 M |
| 03/14/2025 | $3.55 | $3.54 (-0.28%) | $3.79 | $3.48 | 100.06 K | $124.90 M |
| 03/13/2025 | $3.78 | $3.55 (-6.08%) | $3.78 | $3.38 | 138.64 K | $125.25 M |
| 03/12/2025 | $3.61 | $3.80 (5.26%) | $3.92 | $3.36 | 150.44 K | $134.08 M |
| 03/11/2025 | $3.91 | $3.59 (-8.18%) | $3.91 | $3.55 | 230.10 K | $126.67 M |
| 03/10/2025 | $4.07 | $3.80 (-6.63%) | $4.10 | $3.77 | 99.31 K | $134.08 M |
| 03/07/2025 | $3.93 | $4.15 (5.6%) | $4.17 | $3.85 | 113.34 K | $146.42 M |
| 03/06/2025 | $3.95 | $3.95 (0%) | $4.03 | $3.89 | 67.51 K | $139.37 M |
| 03/05/2025 | $3.93 | $4.01 (2.04%) | $4.04 | $3.88 | 51.80 K | $141.48 M |
| 03/04/2025 | $3.86 | $3.91 (1.3%) | $4.04 | $3.78 | 84.60 K | $137.96 M |
| 03/03/2025 | $4.27 | $3.91 (-8.43%) | $4.27 | $3.82 | 173.80 K | $137.96 M |
| 02/28/2025 | $4.01 | $4.21 (4.99%) | $4.22 | $3.99 | 111.95 K | $148.54 M |
| 02/27/2025 | $4.21 | $4.01 (-4.75%) | $4.27 | $4.00 | 22.84 K | $141.48 M |
| 02/26/2025 | $4.27 | $4.23 (-0.94%) | $4.42 | $4.20 | 88.77 K | $149.25 M |
| 02/25/2025 | $4.22 | $4.22 (0%) | $4.38 | $4.12 | 77.23 K | $148.89 M |
| 02/24/2025 | $4.01 | $4.17 (3.99%) | $4.38 | $4.00 | 89.40 K | $147.13 M |
| 02/21/2025 | $4.17 | $4.00 (-4.08%) | $4.23 | $4.00 | 112.21 K | $141.13 M |
| 02/20/2025 | $4.16 | $4.11 (-1.2%) | $4.35 | $4.01 | 74.40 K | $145.01 M |
| 02/19/2025 | $4.18 | $4.15 (-0.72%) | $4.24 | $4.05 | 69.91 K | $146.42 M |
| 02/18/2025 | $4.22 | $4.20 (-0.47%) | $4.31 | $4.10 | 85.45 K | $148.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
