RumbleOn, Inc. (RMBL)
NASDAQ: RMBL · Real-Time Price · USD
2.140
-0.130 (-5.73%)
At close: Jun 27, 2025, 4:00 PM
2.040
-0.100 (-4.67%)
After-hours: Jun 27, 2025, 6:42 PM EDT
RumbleOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.28 | 2.37 | 2.12 | 2.14 | 2.14 | -5.73% | 2,135,066 |
| Jun 26, 2025 | 2.27 | 2.32 | 2.16 | 2.27 | 2.27 | 1.34% | 83,618 |
| Jun 25, 2025 | 2.40 | 2.42 | 2.24 | 2.24 | 2.24 | -5.88% | 108,743 |
| Jun 24, 2025 | 2.24 | 2.43 | 2.19 | 2.38 | 2.38 | 8.43% | 77,347 |
| Jun 23, 2025 | 2.04 | 2.20 | 2.03 | 2.20 | 2.20 | 6.04% | 101,066 |
| Jun 20, 2025 | 2.05 | 2.14 | 1.96 | 2.07 | 2.07 | 2.99% | 127,029 |
| Jun 18, 2025 | 2.03 | 2.12 | 1.95 | 2.01 | 2.01 | -1.71% | 80,564 |
| Jun 17, 2025 | 2.01 | 2.10 | 1.91 | 2.05 | 2.05 | - | 98,107 |
| Jun 16, 2025 | 1.98 | 2.05 | 1.94 | 2.05 | 2.05 | 5.41% | 89,310 |
| Jun 13, 2025 | 2.04 | 2.14 | 1.89 | 1.94 | 1.94 | -7.84% | 119,618 |
| Jun 12, 2025 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | -2.09% | 35,940 |
| Jun 11, 2025 | 2.42 | 2.58 | 2.10 | 2.15 | 2.15 | -10.04% | 199,239 |
| Jun 10, 2025 | 2.10 | 2.61 | 2.09 | 2.39 | 2.39 | 15.46% | 560,399 |
| Jun 9, 2025 | 1.82 | 2.09 | 1.80 | 2.07 | 2.07 | 15.64% | 162,742 |
| Jun 6, 2025 | 1.75 | 1.81 | 1.72 | 1.79 | 1.79 | 4.68% | 80,799 |
| Jun 5, 2025 | 1.64 | 1.76 | 1.62 | 1.71 | 1.71 | 5.56% | 119,755 |
| Jun 4, 2025 | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -2.41% | 102,091 |
| Jun 3, 2025 | 1.51 | 1.68 | 1.46 | 1.66 | 1.66 | 9.93% | 257,648 |
| Jun 2, 2025 | 1.57 | 1.61 | 1.50 | 1.51 | 1.51 | -4.43% | 132,163 |
| May 30, 2025 | 1.70 | 1.70 | 1.56 | 1.58 | 1.58 | -6.51% | 153,964 |
| May 29, 2025 | 1.76 | 1.76 | 1.64 | 1.69 | 1.69 | -3.43% | 152,471 |
| May 28, 2025 | 1.83 | 1.86 | 1.73 | 1.75 | 1.75 | -5.41% | 98,893 |
| May 27, 2025 | 1.83 | 1.85 | 1.73 | 1.85 | 1.85 | 3.35% | 201,100 |
| May 23, 2025 | 1.89 | 1.90 | 1.73 | 1.79 | 1.79 | -6.77% | 172,341 |
| May 22, 2025 | 1.98 | 2.00 | 1.91 | 1.92 | 1.92 | -3.03% | 144,614 |
| May 21, 2025 | 2.00 | 2.12 | 1.91 | 1.98 | 1.98 | -2.94% | 166,785 |
| May 20, 2025 | 2.11 | 2.16 | 1.98 | 2.04 | 2.04 | -2.39% | 317,504 |
| May 19, 2025 | 2.19 | 2.36 | 2.08 | 2.09 | 2.09 | -6.28% | 179,619 |
| May 16, 2025 | 2.38 | 2.39 | 2.21 | 2.23 | 2.23 | -6.69% | 126,886 |
| May 15, 2025 | 2.46 | 2.53 | 2.32 | 2.39 | 2.39 | -3.63% | 80,826 |
| May 14, 2025 | 2.64 | 2.66 | 2.41 | 2.48 | 2.48 | -5.34% | 149,105 |
| May 13, 2025 | 2.56 | 2.68 | 2.47 | 2.62 | 2.62 | 2.34% | 210,072 |
| May 12, 2025 | 2.41 | 2.62 | 2.24 | 2.56 | 2.56 | 13.78% | 217,122 |
| May 9, 2025 | 2.31 | 2.33 | 2.06 | 2.25 | 2.25 | -2.39% | 255,612 |
| May 8, 2025 | 2.41 | 2.44 | 2.30 | 2.31 | 2.31 | -4.55% | 74,385 |
| May 7, 2025 | 2.50 | 2.63 | 2.36 | 2.42 | 2.42 | -8.52% | 67,985 |
| May 6, 2025 | 2.74 | 2.84 | 2.56 | 2.64 | 2.64 | -4.69% | 55,296 |
| May 5, 2025 | 2.75 | 2.80 | 2.63 | 2.77 | 2.77 | 2.59% | 148,438 |
| May 2, 2025 | 2.55 | 2.77 | 2.55 | 2.70 | 2.70 | 7.57% | 47,309 |
| May 1, 2025 | 2.57 | 2.60 | 2.46 | 2.51 | 2.51 | -0.79% | 61,036 |
| Apr 30, 2025 | 2.54 | 2.60 | 2.47 | 2.53 | 2.53 | -3.44% | 72,096 |
| Apr 29, 2025 | 2.43 | 2.71 | 2.43 | 2.62 | 2.62 | 6.50% | 151,568 |
| Apr 28, 2025 | 2.39 | 2.49 | 2.28 | 2.46 | 2.46 | 2.50% | 130,147 |
| Apr 25, 2025 | 2.41 | 2.48 | 2.31 | 2.40 | 2.40 | -2.44% | 74,326 |
| Apr 24, 2025 | 2.37 | 2.48 | 2.30 | 2.46 | 2.46 | 3.36% | 77,996 |
| Apr 23, 2025 | 2.40 | 2.57 | 2.36 | 2.38 | 2.38 | 4.39% | 88,845 |
| Apr 22, 2025 | 2.41 | 2.41 | 2.25 | 2.28 | 2.28 | -2.56% | 124,538 |
| Apr 21, 2025 | 2.29 | 2.39 | 2.28 | 2.34 | 2.34 | -1.27% | 68,732 |
| Apr 17, 2025 | 2.43 | 2.59 | 2.32 | 2.37 | 2.37 | -2.07% | 170,911 |
| Apr 16, 2025 | 2.44 | 2.65 | 2.32 | 2.42 | 2.42 | -2.81% | 92,077 |