5 DAY PERFORMANCE
+11.59%
1 MONTH PERFORMANCE
+29.05%
3 MONTH PERFORMANCE
-25.48%
6 MONTH PERFORMANCE
-60.45%
YEAR-TO-DATE PERFORMANCE
-57.46%
1 YEAR PERFORMANCE
-46.53%
RumbleON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $2.27 | $2.27 (0%) | $2.32 | $2.16 | 83.62 K | $85.78 M |
| 06/25/2025 | $2.40 | $2.24 (-6.67%) | $2.42 | $2.24 | 108.74 K | $84.65 M |
| 06/24/2025 | $2.24 | $2.38 (6.25%) | $2.43 | $2.19 | 77.35 K | $89.94 M |
| 06/23/2025 | $2.04 | $2.19 (7.35%) | $2.20 | $2.03 | 101.10 K | $82.76 M |
| 06/20/2025 | $2.05 | $2.07 (0.98%) | $2.14 | $1.96 | 127.03 K | $78.22 M |
| 06/18/2025 | $2.03 | $2.01 (-0.99%) | $2.12 | $1.95 | 80.60 K | $75.96 M |
| 06/17/2025 | $2.01 | $2.05 (1.99%) | $2.10 | $1.91 | 98.11 K | $77.47 M |
| 06/16/2025 | $1.98 | $2.05 (3.54%) | $2.05 | $1.94 | 89.31 K | $77.47 M |
| 06/13/2025 | $2.04 | $1.94 (-4.9%) | $2.14 | $1.89 | 119.62 K | $73.31 M |
| 06/12/2025 | $2.13 | $2.11 (-0.94%) | $2.13 | $2.10 | 35.94 K | $79.74 M |
| 06/11/2025 | $2.42 | $2.15 (-11.16%) | $2.58 | $2.10 | 199.24 K | $81.25 M |
| 06/10/2025 | $2.10 | $2.39 (13.81%) | $2.61 | $2.09 | 560.40 K | $90.32 M |
| 06/09/2025 | $1.82 | $2.07 (13.74%) | $2.09 | $1.80 | 162.74 K | $78.22 M |
| 06/06/2025 | $1.75 | $1.79 (2.29%) | $1.81 | $1.72 | 80.80 K | $67.64 M |
| 06/05/2025 | $1.64 | $1.71 (4.27%) | $1.76 | $1.62 | 119.76 K | $64.62 M |
| 06/04/2025 | $1.65 | $1.62 (-1.82%) | $1.71 | $1.61 | 102.10 K | $61.22 M |
| 06/03/2025 | $1.51 | $1.66 (9.93%) | $1.68 | $1.46 | 257.65 K | $62.73 M |
| 06/02/2025 | $1.57 | $1.51 (-3.82%) | $1.61 | $1.50 | 132.20 K | $57.06 M |
| 05/30/2025 | $1.70 | $1.58 (-7.06%) | $1.70 | $1.56 | 154.00 K | $59.71 M |
| 05/29/2025 | $1.76 | $1.69 (-3.98%) | $1.76 | $1.64 | 152.50 K | $63.86 M |
| 05/28/2025 | $1.83 | $1.75 (-4.37%) | $1.86 | $1.73 | 98.90 K | $66.13 M |
| 05/27/2025 | $1.83 | $1.85 (1.09%) | $1.85 | $1.73 | 201.10 K | $69.91 M |
| 05/23/2025 | $1.89 | $1.79 (-5.29%) | $1.90 | $1.73 | 172.34 K | $67.64 M |
| 05/22/2025 | $1.98 | $1.92 (-3.03%) | $2.00 | $1.91 | 144.61 K | $72.56 M |
| 05/21/2025 | $2.00 | $1.98 (-1%) | $2.12 | $1.91 | 166.80 K | $74.82 M |
| 05/20/2025 | $2.11 | $2.04 (-3.32%) | $2.16 | $1.98 | 317.50 K | $77.09 M |
| 05/19/2025 | $2.19 | $2.09 (-4.57%) | $2.36 | $2.08 | 179.62 K | $78.98 M |
| 05/16/2025 | $2.38 | $2.23 (-6.3%) | $2.39 | $2.21 | 126.90 K | $84.27 M |
| 05/15/2025 | $2.46 | $2.39 (-2.85%) | $2.53 | $2.32 | 80.83 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 |
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.
