-
5 DAY PERFORMANCE
+10.34% -
1 MONTH PERFORMANCE
+4.80% -
3 MONTH PERFORMANCE
+17.07% -
6 MONTH PERFORMANCE
-25.70% -
YEAR-TO-DATE PERFORMANCE
-41.03% -
1 YEAR PERFORMANCE
-21.70%
RumbleON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.42 | $4.82 (9.05%) | $4.82 | $4.35 | 70,093 | $169.72 M |
| 09/26/2024 | $4.31 | $4.32 (0.23%) | $4.56 | $4.22 | 48,700 | $152.12 M |
| 09/25/2024 | $4.34 | $4.27 (-1.61%) | $4.46 | $4.15 | 32,535 | $150.36 M |
| 09/24/2024 | $4.43 | $4.35 (-1.81%) | $4.45 | $4.17 | 34,002 | $153.17 M |
| 09/23/2024 | $4.59 | $4.40 (-4.14%) | $4.59 | $4.33 | 51,520 | $154.93 M |
| 09/20/2024 | $4.85 | $4.61 (-4.95%) | $4.93 | $4.49 | 275,100 | $162.33 M |
| 09/19/2024 | $4.75 | $4.91 (3.37%) | $4.93 | $4.74 | 49,600 | $172.89 M |
| 09/18/2024 | $4.61 | $4.58 (-0.65%) | $4.85 | $4.47 | 74,100 | $161.27 M |
| 09/17/2024 | $4.31 | $4.63 (7.42%) | $4.71 | $4.22 | 178,422 | $163.03 M |
| 09/16/2024 | $4.26 | $4.22 (-0.94%) | $4.26 | $4.06 | 33,721 | $148.60 M |
| 09/13/2024 | $4.12 | $4.26 (3.4%) | $4.30 | $4.04 | 41,813 | $150.00 M |
| 09/12/2024 | $4.19 | $4.07 (-2.86%) | $4.22 | $3.99 | 32,650 | $143.31 M |
| 09/11/2024 | $4.04 | $4.20 (3.96%) | $4.48 | $3.93 | 103,456 | $147.89 M |
| 09/10/2024 | $4.03 | $4.08 (1.24%) | $4.16 | $3.88 | 85,500 | $143.67 M |
| 09/09/2024 | $3.75 | $3.93 (4.8%) | $3.99 | $3.75 | 75,714 | $138.38 M |
| 09/06/2024 | $3.72 | $3.69 (-0.81%) | $3.94 | $3.54 | 109,400 | $129.93 M |
| 09/05/2024 | $4.06 | $3.75 (-7.64%) | $4.07 | $3.70 | 118,706 | $132.05 M |
| 09/04/2024 | $4.17 | $4.04 (-3.12%) | $4.23 | $3.98 | 35,918 | $142.26 M |
| 09/03/2024 | $4.44 | $4.22 (-4.95%) | $4.54 | $4.16 | 61,700 | $148.60 M |
| 08/30/2024 | $4.61 | $4.47 (-3.04%) | $4.68 | $4.34 | 31,842 | $157.40 M |
| 08/29/2024 | $4.55 | $4.58 (0.66%) | $4.73 | $4.51 | 45,100 | $161.27 M |
| 08/28/2024 | $4.59 | $4.55 (-0.87%) | $4.68 | $4.51 | 77,609 | $160.22 M |
| 08/27/2024 | $4.79 | $4.68 (-2.3%) | $4.92 | $4.68 | 42,248 | $164.79 M |
| 08/26/2024 | $4.75 | $4.89 (2.95%) | $4.91 | $4.66 | 70,800 | $172.19 M |
| 08/23/2024 | $4.19 | $4.75 (13.37%) | $4.79 | $4.08 | 188,729 | $167.26 M |
| 08/22/2024 | $4.20 | $4.14 (-1.43%) | $4.23 | $4.02 | 46,300 | $145.78 M |
| 08/21/2024 | $4.01 | $4.18 (4.24%) | $4.22 | $3.95 | 64,700 | $147.19 M |
| 08/20/2024 | $3.93 | $3.96 (0.76%) | $4.01 | $3.74 | 144,800 | $139.44 M |
| 08/19/2024 | $3.96 | $3.96 (0%) | $4.17 | $3.90 | 90,280 | $139.44 M |
| 08/16/2024 | $3.91 | $4.02 (2.81%) | $4.20 | $3.83 | 123,577 | $141.55 M |
| 08/15/2024 | $3.66 | $3.97 (8.47%) | $4.10 | $3.58 | 132,300 | $139.79 M |
| 08/14/2024 | $3.49 | $3.52 (0.86%) | $3.64 | $3.41 | 65,520 | $123.95 M |
| 08/13/2024 | $3.45 | $3.53 (2.32%) | $3.57 | $3.38 | 135,013 | $124.30 M |
| 08/12/2024 | $3.42 | $3.42 (0%) | $3.48 | $3.28 | 215,639 | $120.43 M |
| 08/09/2024 | $3.47 | $3.43 (-1.15%) | $3.79 | $3.39 | 152,309 | $120.78 M |
| 08/08/2024 | $3.60 | $3.51 (-2.5%) | $3.60 | $3.13 | 309,162 | $123.59 M |
| 08/07/2024 | $3.80 | $3.40 (-10.53%) | $4.09 | $3.16 | 582,131 | $119.72 M |
| 08/06/2024 | $3.60 | $3.60 (0%) | $3.67 | $3.49 | 187,800 | $126.76 M |
| 08/05/2024 | $3.60 | $3.60 (0%) | $3.95 | $3.50 | 219,658 | $126.72 M |
| 08/02/2024 | $3.82 | $3.84 (0.52%) | $3.97 | $3.67 | 125,900 | $134.91 M |
| 08/01/2024 | $4.07 | $3.93 (-3.44%) | $4.17 | $3.85 | 172,725 | $138.07 M |
| 07/31/2024 | $4.14 | $4.12 (-0.48%) | $4.29 | $4.01 | 126,700 | $144.75 M |
| 07/30/2024 | $4.08 | $4.12 (0.98%) | $4.28 | $3.93 | 154,300 | $144.75 M |
| 07/29/2024 | $4.35 | $4.08 (-6.21%) | $4.39 | $4.02 | 111,922 | $143.34 M |
| 07/26/2024 | $4.28 | $4.29 (0.23%) | $4.39 | $4.23 | 64,800 | $150.72 M |
| 07/25/2024 | $3.94 | $4.20 (6.6%) | $4.35 | $3.94 | 148,200 | $147.56 M |
| 07/24/2024 | $4.18 | $3.97 (-5.02%) | $4.38 | $3.97 | 149,200 | $139.48 M |
| 07/23/2024 | $4.25 | $4.21 (-0.94%) | $4.27 | $4.05 | 163,600 | $147.91 M |
| 07/22/2024 | $4.17 | $4.28 (2.64%) | $4.31 | $4.10 | 125,269 | $150.37 M |
| 07/19/2024 | $4.31 | $4.13 (-4.18%) | $4.45 | $4.10 | 142,782 | $145.10 M |
| 07/18/2024 | $4.71 | $4.35 (-7.64%) | $4.88 | $4.32 | 115,598 | $152.83 M |
| 07/17/2024 | $4.60 | $4.73 (2.83%) | $5.03 | $4.47 | 207,965 | $166.18 M |
| 07/16/2024 | $4.46 | $4.80 (7.62%) | $4.90 | $4.43 | 444,922 | $168.64 M |
| 07/15/2024 | $4.34 | $4.38 (0.92%) | $4.50 | $4.29 | 228,126 | $153.88 M |
| 07/12/2024 | $4.54 | $4.31 (-5.07%) | $5.07 | $4.27 | 439,453 | $151.43 M |
| 07/11/2024 | $3.78 | $4.51 (19.31%) | $4.55 | $3.78 | 499,365 | $158.45 M |
| 07/10/2024 | $3.36 | $3.65 (8.63%) | $3.70 | $3.36 | 2.20 M | $128.24 M |
| 07/09/2024 | $3.60 | $3.35 (-6.94%) | $3.60 | $3.32 | 420,235 | $117.70 M |
| 07/08/2024 | $3.76 | $3.68 (-2.13%) | $3.93 | $3.66 | 143,062 | $129.29 M |
| 07/05/2024 | $3.91 | $3.78 (-3.32%) | $3.91 | $3.62 | 251,988 | $132.80 M |
| 07/03/2024 | $3.72 | $3.88 (4.3%) | $4.03 | $3.72 | 159,377 | $136.32 M |
| 07/02/2024 | $3.75 | $3.77 (0.53%) | $3.83 | $3.61 | 326,190 | $132.45 M |
| 07/01/2024 | $4.04 | $3.75 (-7.18%) | $4.20 | $3.71 | 646,068 | $131.75 M |