5 DAY PERFORMANCE
+26.51%
1 MONTH PERFORMANCE
+27.43%
3 MONTH PERFORMANCE
-16.53%
6 MONTH PERFORMANCE
+28.99%
YEAR-TO-DATE PERFORMANCE
-3.31%
1 YEAR PERFORMANCE
-28.18%
RumbleON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.61 | $3.80 (5.26%) | $3.92 | $3.36 | 149,945 | $126.14 M |
| 03/11/2025 | $3.91 | $3.59 (-8.18%) | $3.91 | $3.55 | 230,100 | $126.67 M |
| 03/10/2025 | $4.07 | $3.80 (-6.63%) | $4.10 | $3.77 | 99,311 | $134.08 M |
| 03/07/2025 | $3.93 | $4.15 (5.6%) | $4.17 | $3.85 | 113,339 | $146.42 M |
| 03/06/2025 | $3.95 | $3.95 (0%) | $4.03 | $3.89 | 67,512 | $139.37 M |
| 03/05/2025 | $3.93 | $4.01 (2.04%) | $4.04 | $3.88 | 51,800 | $141.48 M |
| 03/04/2025 | $3.86 | $3.91 (1.3%) | $4.04 | $3.78 | 84,600 | $137.96 M |
| 03/03/2025 | $4.27 | $3.91 (-8.43%) | $4.27 | $3.82 | 173,800 | $137.96 M |
| 02/28/2025 | $4.01 | $4.21 (4.99%) | $4.22 | $3.99 | 111,951 | $148.54 M |
| 02/27/2025 | $4.21 | $4.01 (-4.75%) | $4.27 | $4.00 | 22,842 | $141.48 M |
| 02/26/2025 | $4.27 | $4.23 (-0.94%) | $4.42 | $4.20 | 88,766 | $149.25 M |
| 02/25/2025 | $4.22 | $4.22 (0%) | $4.38 | $4.12 | 77,234 | $148.89 M |
| 02/24/2025 | $4.01 | $4.17 (3.99%) | $4.38 | $4.00 | 89,400 | $147.13 M |
| 02/21/2025 | $4.17 | $4.00 (-4.08%) | $4.23 | $4.00 | 112,209 | $141.13 M |
| 02/20/2025 | $4.16 | $4.11 (-1.2%) | $4.35 | $4.01 | 74,400 | $145.01 M |
| 02/19/2025 | $4.18 | $4.15 (-0.72%) | $4.24 | $4.05 | 69,907 | $146.42 M |
| 02/18/2025 | $4.22 | $4.20 (-0.47%) | $4.31 | $4.10 | 85,448 | $148.19 M |
| 02/14/2025 | $4.29 | $4.23 (-1.4%) | $4.43 | $4.20 | 51,163 | $149.25 M |
| 02/13/2025 | $4.19 | $4.23 (0.95%) | $4.25 | $4.07 | 46,900 | $149.25 M |
| 02/12/2025 | $4.15 | $4.12 (-0.72%) | $4.26 | $4.08 | 70,831 | $145.37 M |
| 02/11/2025 | $4.36 | $4.33 (-0.69%) | $4.53 | $4.22 | 82,700 | $152.78 M |
| 02/10/2025 | $4.32 | $4.43 (2.55%) | $4.51 | $4.16 | 116,300 | $156.30 M |
| 02/07/2025 | $4.49 | $4.25 (-5.35%) | $4.49 | $4.17 | 82,146 | $149.95 M |
| 02/06/2025 | $4.38 | $4.28 (-2.28%) | $4.45 | $4.23 | 23,600 | $151.01 M |
| 02/05/2025 | $4.25 | $4.35 (2.35%) | $4.47 | $4.20 | 46,932 | $153.48 M |
| 02/04/2025 | $4.13 | $4.25 (2.91%) | $4.34 | $4.13 | 107,600 | $149.95 M |
| 02/03/2025 | $4.15 | $4.10 (-1.2%) | $4.29 | $4.06 | 71,217 | $144.66 M |
| 01/31/2025 | $4.45 | $4.35 (-2.25%) | $4.50 | $4.29 | 74,926 | $153.48 M |
| 01/30/2025 | $4.43 | $4.47 (0.9%) | $4.59 | $4.35 | 24,620 | $157.72 M |
| 01/29/2025 | $4.50 | $4.40 (-2.22%) | $4.73 | $4.32 | 34,300 | $155.25 M |
| 01/28/2025 | $4.64 | $4.53 (-2.37%) | $4.65 | $4.47 | 36,943 | $159.83 M |
| 01/27/2025 | $4.69 | $4.64 (-1.07%) | $4.82 | $4.53 | 45,500 | $163.71 M |
| 01/24/2025 | $4.50 | $4.79 (6.44%) | $4.84 | $4.42 | 55,940 | $169.01 M |
| 01/23/2025 | $4.58 | $4.57 (-0.22%) | $4.87 | $4.45 | 221,714 | $161.24 M |
| 01/22/2025 | $4.20 | $4.63 (10.24%) | $4.71 | $4.20 | 57,000 | $163.36 M |
| 01/21/2025 | $4.25 | $4.26 (0.24%) | $4.34 | $4.05 | 148,941 | $150.31 M |
| 01/17/2025 | $4.43 | $4.25 (-4.06%) | $4.56 | $4.25 | 72,403 | $149.95 M |
| 01/16/2025 | $4.50 | $4.46 (-0.89%) | $4.56 | $4.30 | 81,400 | $157.36 M |
| 01/15/2025 | $4.41 | $4.52 (2.49%) | $4.87 | $4.41 | 223,036 | $159.48 M |
| 01/14/2025 | $4.43 | $4.34 (-2.03%) | $4.48 | $4.22 | 103,800 | $153.13 M |
| 01/13/2025 | $4.69 | $4.57 (-2.56%) | $4.82 | $4.56 | 27,109 | $161.24 M |
| 01/10/2025 | $4.60 | $4.73 (2.83%) | $4.76 | $4.57 | 76,311 | $166.89 M |
| 01/08/2025 | $4.88 | $4.78 (-2.05%) | $4.88 | $4.67 | 60,702 | $168.65 M |
| 01/07/2025 | $5.08 | $4.88 (-3.94%) | $5.17 | $4.83 | 148,638 | $172.18 M |
| 01/06/2025 | $5.30 | $5.25 (-0.94%) | $5.46 | $5.21 | 49,554 | $185.24 M |
| 01/03/2025 | $5.28 | $5.30 (0.38%) | $5.39 | $5.12 | 55,531 | $187.00 M |
| 01/02/2025 | $5.48 | $5.28 (-3.65%) | $5.68 | $5.25 | 90,802 | $186.29 M |
| 12/31/2024 | $5.64 | $5.43 (-3.72%) | $5.78 | $5.42 | 81,979 | $191.59 M |
| 12/30/2024 | $5.47 | $5.63 (2.93%) | $5.73 | $5.32 | 89,000 | $198.64 M |
| 12/27/2024 | $5.73 | $5.48 (-4.36%) | $5.80 | $5.27 | 161,509 | $193.35 M |
| 12/26/2024 | $5.65 | $5.84 (3.36%) | $6.00 | $5.47 | 72,134 | $206.05 M |
| 12/24/2024 | $5.41 | $5.65 (4.44%) | $5.69 | $5.27 | 63,300 | $199.35 M |
| 12/23/2024 | $5.18 | $5.22 (0.77%) | $5.34 | $5.00 | 146,438 | $184.18 M |
| 12/20/2024 | $4.82 | $5.19 (7.68%) | $5.53 | $4.82 | 388,200 | $183.12 M |
| 12/19/2024 | $5.15 | $4.97 (-3.5%) | $5.41 | $4.97 | 147,100 | $175.36 M |
| 12/18/2024 | $5.64 | $5.03 (-10.82%) | $5.82 | $5.02 | 174,303 | $177.47 M |
| 12/17/2024 | $5.36 | $5.63 (5.04%) | $5.66 | $5.30 | 110,100 | $198.64 M |
| 12/16/2024 | $5.69 | $5.53 (-2.81%) | $5.94 | $5.52 | 117,734 | $195.12 M |
| 12/13/2024 | $6.42 | $5.76 (-10.28%) | $6.44 | $5.65 | 237,500 | $203.23 M |
| 12/12/2024 | $6.47 | $6.29 (-2.78%) | $6.56 | $6.01 | 89,537 | $221.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
