RumbleOn, Inc. - Class B Common Stock (RMBL)
2.4300
-0.3500 (-12.59%)
NASDAQ · Last Trade: Apr 3rd, 12:56 PM EDT
Historical Prices For RumbleOn, Inc. - Class B Common Stock (RMBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.62 | 2.85 | 2.62 | 2.78 | 123,883 | 2.78 |
| 4/01/2025 | 2.85 | 3.04 | 2.67 | 2.69 | 176,580 | 2.69 |
| 3/31/2025 | 2.79 | 2.99 | 2.61 | 2.82 | 188,828 | 2.82 |
| 3/28/2025 | 2.99 | 3.02 | 2.79 | 2.81 | 89,723 | 2.81 |
| 3/27/2025 | 3.07 | 3.14 | 2.99 | 3.01 | 78,018 | 3.01 |
| 3/26/2025 | 3.26 | 3.36 | 3.02 | 3.10 | 155,538 | 3.10 |
| 3/25/2025 | 3.55 | 3.65 | 3.26 | 3.28 | 75,112 | 3.28 |
| 3/24/2025 | 3.43 | 3.62 | 3.43 | 3.56 | 121,370 | 3.56 |
| 3/21/2025 | 3.40 | 3.51 | 3.33 | 3.33 | 177,002 | 3.33 |
| 3/20/2025 | 3.49 | 3.60 | 3.44 | 3.46 | 80,718 | 3.46 |
| 3/19/2025 | 3.42 | 3.64 | 3.42 | 3.54 | 95,734 | 3.54 |
| 3/18/2025 | 3.58 | 4.01 | 3.42 | 3.43 | 105,275 | 3.43 |
| 3/17/2025 | 3.51 | 3.81 | 3.50 | 3.64 | 131,426 | 3.64 |
| 3/14/2025 | 3.55 | 3.79 | 3.48 | 3.54 | 100,056 | 3.54 |
| 3/13/2025 | 3.78 | 3.78 | 3.38 | 3.54 | 138,489 | 3.54 |
| 3/12/2025 | 3.61 | 3.92 | 3.36 | 3.80 | 150,435 | 3.80 |
| 3/11/2025 | 3.91 | 3.91 | 3.55 | 3.59 | 230,059 | 3.59 |
| 3/10/2025 | 4.07 | 4.10 | 3.77 | 3.80 | 98,809 | 3.80 |
| 3/07/2025 | 3.93 | 4.17 | 3.85 | 4.15 | 113,339 | 4.15 |
| 3/06/2025 | 3.95 | 4.03 | 3.89 | 3.95 | 67,512 | 3.95 |
| 3/05/2025 | 3.93 | 4.04 | 3.88 | 4.01 | 51,774 | 4.01 |
| 3/04/2025 | 3.86 | 4.04 | 3.78 | 3.91 | 84,573 | 3.91 |
| 3/03/2025 | 4.27 | 4.27 | 3.82 | 3.91 | 173,786 | 3.91 |
| 2/28/2025 | 4.01 | 4.22 | 3.99 | 4.21 | 111,951 | 4.21 |
| 2/27/2025 | 4.21 | 4.27 | 4.00 | 4.01 | 22,842 | 4.01 |
| 2/26/2025 | 4.27 | 4.42 | 4.20 | 4.23 | 88,716 | 4.23 |
| 2/25/2025 | 4.22 | 4.38 | 4.12 | 4.22 | 77,234 | 4.22 |
| 2/24/2025 | 4.01 | 4.38 | 4.00 | 4.17 | 89,380 | 4.17 |
| 2/21/2025 | 4.17 | 4.23 | 4.00 | 4.00 | 112,209 | 4.00 |
| 2/20/2025 | 4.16 | 4.35 | 4.01 | 4.11 | 74,377 | 4.11 |
| 2/19/2025 | 4.18 | 4.24 | 4.05 | 4.15 | 69,907 | 4.15 |
| 2/18/2025 | 4.22 | 4.31 | 4.10 | 4.20 | 85,400 | 4.20 |
| 2/14/2025 | 4.29 | 4.42 | 4.20 | 4.23 | 51,163 | 4.23 |
| 2/13/2025 | 4.19 | 4.25 | 4.07 | 4.23 | 46,876 | 4.23 |
| 2/12/2025 | 4.15 | 4.26 | 4.08 | 4.12 | 70,829 | 4.12 |
| 2/11/2025 | 4.36 | 4.53 | 4.22 | 4.33 | 82,698 | 4.33 |
| 2/10/2025 | 4.32 | 4.51 | 4.16 | 4.43 | 116,274 | 4.43 |
| 2/07/2025 | 4.49 | 4.49 | 4.17 | 4.25 | 82,146 | 4.25 |
| 2/06/2025 | 4.38 | 4.45 | 4.23 | 4.28 | 23,112 | 4.28 |
| 2/05/2025 | 4.25 | 4.47 | 4.20 | 4.35 | 46,932 | 4.35 |
| 2/04/2025 | 4.13 | 4.34 | 4.13 | 4.25 | 107,559 | 4.25 |
| 2/03/2025 | 4.15 | 4.29 | 4.06 | 4.10 | 71,117 | 4.10 |
| 1/31/2025 | 4.45 | 4.50 | 4.29 | 4.35 | 74,926 | 4.35 |
| 1/30/2025 | 4.43 | 4.59 | 4.35 | 4.47 | 24,619 | 4.47 |
| 1/29/2025 | 4.50 | 4.73 | 4.32 | 4.40 | 34,262 | 4.40 |
| 1/28/2025 | 4.64 | 4.65 | 4.47 | 4.53 | 36,942 | 4.53 |
| 1/27/2025 | 4.69 | 4.82 | 4.53 | 4.64 | 45,484 | 4.64 |
| 1/24/2025 | 4.50 | 4.84 | 4.42 | 4.79 | 55,940 | 4.79 |
| 1/23/2025 | 4.58 | 4.87 | 4.45 | 4.57 | 221,714 | 4.57 |
| 1/22/2025 | 4.20 | 4.71 | 4.20 | 4.63 | 56,999 | 4.63 |
| 1/21/2025 | 4.25 | 4.34 | 4.05 | 4.26 | 148,941 | 4.26 |
| 1/17/2025 | 4.43 | 4.56 | 4.25 | 4.25 | 72,403 | 4.25 |
| 1/16/2025 | 4.50 | 4.56 | 4.30 | 4.46 | 81,363 | 4.46 |
| 1/15/2025 | 4.41 | 4.87 | 4.41 | 4.52 | 222,536 | 4.52 |
| 1/14/2025 | 4.43 | 4.48 | 4.22 | 4.34 | 103,796 | 4.34 |
| 1/13/2025 | 4.69 | 4.82 | 4.56 | 4.57 | 27,109 | 4.57 |
| 1/10/2025 | 4.60 | 4.75 | 4.57 | 4.73 | 76,311 | 4.73 |
| 1/08/2025 | 4.88 | 4.88 | 4.67 | 4.78 | 60,702 | 4.78 |
| 1/07/2025 | 5.08 | 5.17 | 4.83 | 4.88 | 148,638 | 4.88 |
| 1/06/2025 | 5.30 | 5.46 | 5.21 | 5.25 | 49,354 | 5.25 |
| 1/03/2025 | 5.28 | 5.39 | 5.12 | 5.30 | 55,531 | 5.30 |