5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
-18.11%
3 MONTH PERFORMANCE
-18.58%
6 MONTH PERFORMANCE
+2.91%
YEAR-TO-DATE PERFORMANCE
-21.73%
1 YEAR PERFORMANCE
-38.32%
RumbleON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $4.43 | $4.25 (-4.06%) | $4.56 | $4.25 | 72,403 | $149.95 M |
| 01/16/2025 | $4.50 | $4.46 (-0.89%) | $4.56 | $4.30 | 81,400 | $157.36 M |
| 01/15/2025 | $4.41 | $4.52 (2.49%) | $4.87 | $4.41 | 223,036 | $159.48 M |
| 01/14/2025 | $4.43 | $4.34 (-2.03%) | $4.48 | $4.22 | 103,800 | $153.13 M |
| 01/13/2025 | $4.69 | $4.57 (-2.56%) | $4.82 | $4.56 | 27,109 | $161.24 M |
| 01/10/2025 | $4.60 | $4.73 (2.83%) | $4.76 | $4.57 | 76,311 | $166.89 M |
| 01/08/2025 | $4.88 | $4.78 (-2.05%) | $4.88 | $4.67 | 60,702 | $168.65 M |
| 01/07/2025 | $5.08 | $4.88 (-3.94%) | $5.17 | $4.83 | 148,638 | $172.18 M |
| 01/06/2025 | $5.30 | $5.25 (-0.94%) | $5.46 | $5.21 | 49,554 | $185.24 M |
| 01/03/2025 | $5.28 | $5.30 (0.38%) | $5.39 | $5.12 | 55,531 | $187.00 M |
| 01/02/2025 | $5.48 | $5.28 (-3.65%) | $5.68 | $5.25 | 90,802 | $186.29 M |
| 12/31/2024 | $5.64 | $5.43 (-3.72%) | $5.78 | $5.42 | 81,979 | $191.59 M |
| 12/30/2024 | $5.47 | $5.63 (2.93%) | $5.73 | $5.32 | 89,000 | $198.64 M |
| 12/27/2024 | $5.73 | $5.48 (-4.36%) | $5.80 | $5.27 | 161,509 | $193.35 M |
| 12/26/2024 | $5.65 | $5.84 (3.36%) | $6.00 | $5.47 | 72,134 | $206.05 M |
| 12/24/2024 | $5.41 | $5.65 (4.44%) | $5.69 | $5.27 | 63,300 | $199.35 M |
| 12/23/2024 | $5.18 | $5.22 (0.77%) | $5.34 | $5.00 | 146,438 | $184.18 M |
| 12/20/2024 | $4.82 | $5.19 (7.68%) | $5.53 | $4.82 | 388,200 | $183.12 M |
| 12/19/2024 | $5.15 | $4.97 (-3.5%) | $5.41 | $4.97 | 147,100 | $175.36 M |
| 12/18/2024 | $5.64 | $5.03 (-10.82%) | $5.82 | $5.02 | 174,303 | $177.47 M |
| 12/17/2024 | $5.36 | $5.63 (5.04%) | $5.66 | $5.30 | 110,100 | $198.64 M |
| 12/16/2024 | $5.69 | $5.53 (-2.81%) | $5.94 | $5.52 | 117,734 | $195.12 M |
| 12/13/2024 | $6.42 | $5.76 (-10.28%) | $6.44 | $5.65 | 237,500 | $203.23 M |
| 12/12/2024 | $6.47 | $6.29 (-2.78%) | $6.56 | $6.01 | 89,537 | $221.93 M |
| 12/11/2024 | $6.65 | $6.50 (-2.26%) | $6.65 | $6.28 | 115,900 | $229.34 M |
| 12/10/2024 | $6.71 | $6.57 (-2.09%) | $6.95 | $6.52 | 115,600 | $231.81 M |
| 12/09/2024 | $6.30 | $6.69 (6.19%) | $6.84 | $6.30 | 79,426 | $236.04 M |
| 12/06/2024 | $6.62 | $6.36 (-3.93%) | $6.67 | $6.28 | 69,238 | $224.40 M |
| 12/05/2024 | $6.35 | $6.50 (2.36%) | $6.67 | $6.02 | 101,400 | $229.34 M |
| 12/04/2024 | $6.21 | $6.45 (3.86%) | $6.64 | $6.21 | 114,007 | $227.58 M |
| 12/03/2024 | $6.26 | $6.36 (1.6%) | $6.62 | $6.04 | 225,100 | $224.40 M |
| 12/02/2024 | $6.90 | $6.39 (-7.39%) | $6.90 | $6.12 | 143,925 | $225.46 M |
| 11/29/2024 | $6.69 | $6.83 (2.09%) | $6.94 | $6.54 | 94,546 | $240.98 M |
| 11/27/2024 | $6.27 | $7.00 (11.64%) | $7.06 | $6.08 | 295,400 | $246.98 M |
| 11/26/2024 | $5.69 | $6.27 (10.19%) | $6.32 | $5.45 | 82,600 | $221.22 M |
| 11/25/2024 | $6.15 | $5.68 (-7.64%) | $6.15 | $5.64 | 213,754 | $200.41 M |
| 11/22/2024 | $6.21 | $6.33 (1.93%) | $6.39 | $5.92 | 301,130 | $223.34 M |
| 11/21/2024 | $6.25 | $6.21 (-0.64%) | $6.37 | $6.02 | 134,971 | $219.11 M |
| 11/20/2024 | $6.10 | $6.20 (1.64%) | $6.50 | $5.90 | 319,600 | $218.75 M |
| 11/19/2024 | $5.78 | $6.10 (5.54%) | $6.14 | $5.73 | 171,600 | $215.23 M |
| 11/18/2024 | $5.27 | $5.85 (11.01%) | $5.99 | $5.27 | 447,704 | $206.41 M |
| 11/15/2024 | $5.27 | $5.49 (4.17%) | $5.69 | $4.98 | 114,390 | $193.70 M |
| 11/14/2024 | $5.09 | $5.23 (2.75%) | $5.27 | $4.82 | 97,100 | $184.53 M |
| 11/13/2024 | $4.99 | $5.16 (3.41%) | $5.27 | $4.87 | 109,870 | $182.06 M |
| 11/12/2024 | $5.48 | $4.96 (-9.49%) | $5.48 | $4.62 | 205,900 | $175.00 M |
| 11/11/2024 | $5.90 | $5.68 (-3.73%) | $5.95 | $5.42 | 83,500 | $200.41 M |
| 11/08/2024 | $5.49 | $5.73 (4.37%) | $5.77 | $5.47 | 61,800 | $201.77 M |
| 11/07/2024 | $5.63 | $5.55 (-1.42%) | $5.83 | $5.46 | 65,707 | $195.43 M |
| 11/06/2024 | $5.25 | $5.64 (7.43%) | $6.00 | $5.25 | 177,900 | $198.60 M |
| 11/05/2024 | $4.97 | $5.18 (4.23%) | $5.25 | $4.97 | 84,117 | $182.40 M |
| 11/04/2024 | $5.16 | $4.97 (-3.68%) | $5.29 | $4.96 | 95,300 | $175.00 M |
| 11/01/2024 | $5.10 | $5.16 (1.18%) | $5.22 | $5.02 | 28,546 | $181.69 M |
| 10/31/2024 | $5.35 | $5.04 (-5.79%) | $5.46 | $5.04 | 63,713 | $177.47 M |
| 10/30/2024 | $5.30 | $5.32 (0.38%) | $5.49 | $5.19 | 72,900 | $187.33 M |
| 10/29/2024 | $5.33 | $5.32 (-0.19%) | $5.60 | $5.20 | 71,647 | $187.33 M |
| 10/28/2024 | $5.24 | $5.43 (3.63%) | $5.60 | $5.14 | 113,627 | $191.20 M |
| 10/25/2024 | $5.03 | $5.16 (2.58%) | $5.25 | $4.87 | 59,355 | $181.69 M |
| 10/24/2024 | $5.08 | $4.99 (-1.77%) | $5.08 | $4.91 | 34,240 | $175.71 M |
| 10/23/2024 | $4.89 | $4.92 (0.61%) | $5.03 | $4.64 | 116,500 | $173.24 M |
| 10/22/2024 | $5.02 | $4.89 (-2.59%) | $5.08 | $4.86 | 37,311 | $172.19 M |
| 10/21/2024 | $5.22 | $5.01 (-4.02%) | $5.26 | $4.89 | 45,000 | $176.41 M |