Free Trial

RumbleOn (RMBL) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free RMBL Stock Alerts
$5.72
+0.08 (+1.42%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

RumbleOn Stock Price Performance

5 Day
Performance
+2.51%
1 Month
Performance
+14.40%
3 Month
Performance
-27.32%
6 Month
Performance
-5.14%
Year-To-Date
Performance
-29.73%
1 Year
Performance
-53.19%
Receive RMBL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RumbleOn and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

RMBL Stock Chart for Sunday, June, 2, 2024

RMBL Chart by TradingView

RumbleOn Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.64$5.72
+1.42%		$5.96$5.4975,939 shs$201.69 million
05/30/2024$5.56$5.64
+1.44%		$5.75$5.4578,841 shs$198.85 million
05/29/2024$5.58$5.56
-0.36%		$5.61$5.38110,860 shs$196.05 million
05/28/2024$5.91$5.58
-5.58%		$6.02$5.57133,300 shs$196.75 million
05/27/2024$5.91$5.91$6.07$5.8078,700 shs$208.39 million
05/24/2024$5.80$5.91
+1.90%		$6.07$5.8078,757 shs$208.39 million
05/23/2024$5.86$5.80
-1.02%		$6.02$5.7790,488 shs$204.51 million
05/22/2024$6.27$5.86
-6.54%		$6.32$5.86100,907 shs$206.62 million
05/21/2024$6.08$6.27
+3.12%		$6.34$6.0074,564 shs$221.08 million
05/20/2024$6.42$6.08
-5.30%		$6.49$6.0760,669 shs$214.36 million
05/17/2024$6.55$6.42
-1.98%		$6.59$6.3167,929 shs$225.98 million
05/16/2024$6.51$6.55
+0.61%		$6.70$6.4658,334 shs$230.58 million
05/15/2024$6.36$6.51
+2.36%		$6.68$6.21102,312 shs$229.15 million
05/14/2024$6.09$6.36
+4.43%		$6.42$6.06134,437 shs$223.87 million
05/13/2024$5.79$6.09
+5.18%		$6.25$5.77112,861 shs$214.37 million
05/10/2024$6.17$5.79
-6.16%		$6.37$5.69123,896 shs$203.81 million
05/09/2024$5.45$6.17
+13.21%		$6.27$5.46236,831 shs$217.18 million
05/08/2024$4.89$5.45
+11.45%		$5.51$5.12193,998 shs$191.84 million
05/07/2024$5.14$4.89
-4.86%		$5.19$4.87139,727 shs$172.13 million
05/06/2024$5.21$5.14
-1.34%		$5.39$5.14116,569 shs$180.94 million
05/03/2024$5.00$5.21
+4.20%		$5.39$5.15105,664 shs$183.39 million
05/02/2024$5.04$5.00
-0.79%		$5.19$4.9780,932 shs$176 million
05/01/2024$5.16$5.04
-2.33%		$5.33$4.92150,406 shs$177.42 million
04/30/2024$5.42$5.16
-4.80%		$5.41$5.10121,676 shs$181.63 million
04/29/2024$4.88$5.42
+11.07%		$5.43$4.85184,230 shs$190.78 million
04/26/2024$4.96$4.88
-1.61%		$5.20$4.88127,093 shs$171.78 million
04/25/2024$5.12$4.96
-3.13%		$5.06$4.82201,458 shs$174.59 million
04/24/2024$5.02$5.12
+1.99%		$5.20$4.93234,056 shs$180.22 million
04/23/2024$5.16$5.02
-2.71%		$5.44$4.92164,552 shs$176.70 million
04/22/2024$5.15$5.16
+0.19%		$5.29$4.98109,654 shs$181.63 million
04/19/2024$5.19$5.15
-0.77%		$5.25$5.1182,795 shs$181.28 million
04/18/2024$5.31$5.19
-2.26%		$5.42$5.13140,196 shs$182.69 million
04/17/2024$5.56$5.31
-4.50%		$5.75$5.3056,312 shs$186.93 million
04/16/2024$5.48$5.56
+1.46%		$5.71$5.4091,401 shs$195.71 million
04/15/2024$5.65$5.48
-3.01%		$5.77$5.38147,530 shs$192.90 million
04/12/2024$5.89$5.65
-4.07%		$5.86$5.54105,440 shs$198.88 million
04/11/2024$5.83$5.89
+1.03%		$5.94$5.7375,668 shs$207.33 million
04/10/2024$5.92$5.83
-1.52%		$5.92$5.6889,968 shs$205.22 million
04/09/2024$5.86$5.92
+1.02%		$5.97$5.7196,649 shs$208.38 million
04/08/2024$5.91$5.86
-0.85%		$6.02$5.76136,566 shs$206.27 million
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$5.99$5.91
-1.34%		$6.18$5.9166,754 shs$206.97 million
04/04/2024$6.06$5.99
-1.16%		$6.32$5.9463,918 shs$209.77 million
04/03/2024$6.21$6.06
-2.42%		$6.33$6.0174,434 shs$212.22 million
04/02/2024$6.24$6.21
-0.48%		$6.21$5.94127,023 shs$217.47 million
04/01/2024$6.46$6.24
-3.41%		$6.54$6.11133,604 shs$218.53 million
03/29/2024$6.46$6.46$6.65$6.4474,255 shs$226.23 million
03/28/2024$6.41$6.46
+0.78%		$6.65$6.4474,145 shs$226.23 million
03/27/2024$6.09$6.41
+5.25%		$6.44$6.08102,125 shs$224.48 million
03/26/2024$5.93$6.09
+2.70%		$6.18$5.88105,339 shs$213.27 million
03/25/2024$6.04$5.93
-1.82%		$6.29$5.8988,088 shs$207.67 million
03/22/2024$5.99$6.04
+0.83%		$6.13$5.8875,549 shs$101.83 million
03/21/2024$6.02$5.99
-0.50%		$6.11$5.88110,943 shs$100.99 million
03/20/2024$5.90$6.02
+2.03%		$6.07$5.68187,775 shs$101.50 million
03/19/2024$5.71$5.90
+3.33%		$6.14$5.71273,299 shs$99.47 million
03/18/2024$5.28$5.71
+8.14%		$5.96$5.30352,562 shs$96.27 million
03/15/2024$5.00$5.28
+5.60%		$5.65$4.89961,436 shs$89.02 million
03/14/2024$7.10$5.00
-29.58%		$6.30$4.961.53 million shs$84.30 million
03/13/2024$7.31$7.10
-2.87%		$7.53$7.08171,766 shs$119.70 million
03/12/2024$7.54$7.31
-3.05%		$7.46$7.13185,910 shs$123.25 million
03/11/2024$7.58$7.54
-0.53%		$7.69$7.3073,326 shs$127.12 million
03/08/2024$7.58$7.58$7.98$7.48133,890 shs$127.80 million
03/07/2024$7.31$7.58
+3.69%		$7.72$7.4094,099 shs$127.80 million
03/06/2024$7.32$7.31
-0.14%		$7.49$7.0594,518 shs$123.25 million
03/05/2024$7.64$7.32
-4.19%		$7.73$7.28120,584 shs$123.42 million
03/04/2024$7.87$7.64
-2.92%		$7.99$7.35127,063 shs$128.80 million
03/01/2024$7.59$7.87
+3.69%		$8.15$7.50203,629 shs$132.69 million

Related Companies:
This page (NASDAQ:RMBL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders