RumbleOn, Inc. (RMBL)
NASDAQ: RMBL · Real-Time Price · USD
2.560
+0.310 (13.78%)
At close: May 12, 2025, 4:00 PM
2.560
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
RumbleOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.41 | 2.61 | 2.24 | 2.59 | - | 15.11% | 135,396 |
| 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 |
| Apr 15, 2025 | 2.66 | 2.68 | 2.45 | 2.49 | 2.49 | -4.60% | 72,743 |
| Apr 14, 2025 | 2.80 | 2.80 | 2.56 | 2.61 | 2.61 | -4.04% | 170,844 |
| Apr 11, 2025 | 2.55 | 2.74 | 2.40 | 2.72 | 2.72 | 8.80% | 77,549 |
| Apr 10, 2025 | 2.62 | 2.67 | 2.38 | 2.50 | 2.50 | -6.37% | 217,667 |
| Apr 9, 2025 | 2.20 | 2.86 | 2.12 | 2.67 | 2.67 | 19.20% | 246,536 |
| Apr 8, 2025 | 2.50 | 2.60 | 2.12 | 2.24 | 2.24 | -5.29% | 172,899 |
| Apr 7, 2025 | 2.33 | 2.46 | 1.95 | 2.37 | 2.37 | 4.19% | 323,419 |
| Apr 4, 2025 | 2.26 | 2.38 | 2.16 | 2.27 | 2.27 | -5.42% | 190,497 |
| Apr 3, 2025 | 2.58 | 2.58 | 2.40 | 2.40 | 2.40 | -13.67% | 149,663 |
| Apr 2, 2025 | 2.62 | 2.85 | 2.62 | 2.78 | 2.78 | 3.35% | 123,883 |
| Apr 1, 2025 | 2.85 | 3.04 | 2.67 | 2.69 | 2.69 | -4.61% | 176,581 |
| Mar 31, 2025 | 2.79 | 2.99 | 2.61 | 2.82 | 2.82 | 0.36% | 188,828 |
| Mar 28, 2025 | 2.99 | 3.03 | 2.80 | 2.81 | 2.81 | -6.64% | 89,723 |
| Mar 27, 2025 | 3.07 | 3.14 | 2.99 | 3.01 | 3.01 | -2.90% | 78,048 |
| Mar 26, 2025 | 3.26 | 3.36 | 3.02 | 3.10 | 3.10 | -5.49% | 164,057 |
| Mar 25, 2025 | 3.55 | 3.65 | 3.26 | 3.28 | 3.28 | -7.87% | 75,112 |
| Mar 24, 2025 | 3.43 | 3.62 | 3.43 | 3.56 | 3.56 | 6.91% | 121,370 |
| Mar 21, 2025 | 3.40 | 3.51 | 3.33 | 3.33 | 3.33 | -3.76% | 177,002 |
| Mar 20, 2025 | 3.49 | 3.60 | 3.44 | 3.46 | 3.46 | -2.26% | 80,718 |
| Mar 19, 2025 | 3.42 | 3.64 | 3.42 | 3.54 | 3.54 | 3.21% | 95,734 |
| Mar 18, 2025 | 3.58 | 4.01 | 3.42 | 3.43 | 3.43 | -5.77% | 105,275 |
| Mar 17, 2025 | 3.51 | 3.81 | 3.50 | 3.64 | 3.64 | 2.82% | 131,426 |
| Mar 14, 2025 | 3.55 | 3.79 | 3.48 | 3.54 | 3.54 | -0.14% | 100,056 |
| Mar 13, 2025 | 3.78 | 3.78 | 3.38 | 3.55 | 3.55 | -6.71% | 138,639 |
| Mar 12, 2025 | 3.61 | 3.92 | 3.36 | 3.80 | 3.80 | 5.85% | 150,435 |
| Mar 11, 2025 | 3.91 | 3.91 | 3.55 | 3.59 | 3.59 | -5.53% | 230,059 |
| Mar 10, 2025 | 4.07 | 4.10 | 3.77 | 3.80 | 3.80 | -8.43% | 98,629 |
| Mar 7, 2025 | 3.93 | 4.17 | 3.85 | 4.15 | 4.15 | 5.06% | 113,339 |
| Mar 6, 2025 | 3.95 | 4.03 | 3.89 | 3.95 | 3.95 | -1.50% | 67,512 |
| Mar 5, 2025 | 3.93 | 4.04 | 3.88 | 4.01 | 4.01 | 2.56% | 51,774 |
| Mar 4, 2025 | 3.86 | 4.04 | 3.78 | 3.91 | 3.91 | - | 84,598 |
| Mar 3, 2025 | 4.27 | 4.27 | 3.82 | 3.91 | 3.91 | -7.13% | 173,786 |