5 DAY PERFORMANCE
-18.49%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
+9.64%
6 MONTH PERFORMANCE
+141.34%
YEAR-TO-DATE PERFORMANCE
-20.44%
1 YEAR PERFORMANCE
-32.08%
RumbleON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/17/2025 | $5.34 | $5.30 (-0.75%) | $5.34 | $5.08 | 78.48 K | $201.68 M |
| 11/14/2025 | $5.27 | $5.32 (0.95%) | $5.49 | $5.10 | 105.68 K | $202.44 M |
| 11/13/2025 | $5.27 | $5.49 (4.17%) | $5.55 | $5.25 | 99.12 K | |
| 11/12/2025 | $5.14 | $5.33 (3.7%) | $5.70 | $5.01 | 210.97 K | |
| 11/11/2025 | $4.97 | $5.10 (2.62%) | $5.13 | $4.67 | 96.53 K | |
| 11/10/2025 | $4.52 | $4.90 (8.41%) | $4.96 | $4.37 | 79.09 K | $185.74 M |
| 11/07/2025 | $4.08 | $4.40 (7.84%) | $4.44 | $4.08 | 58.27 K | $166.78 M |
| 11/06/2025 | $4.13 | $4.10 (-0.73%) | $4.22 | $3.90 | 55.48 K | $155.41 M |
| 11/05/2025 | $4.00 | $4.14 (3.5%) | $4.50 | $3.85 | 133.71 K | $156.93 M |
| 11/04/2025 | $3.20 | $3.34 (4.37%) | $3.53 | $3.20 | 25.58 K | $126.60 M |
| 11/03/2025 | $3.43 | $3.28 (-4.37%) | $3.43 | $3.21 | 24.74 K | $124.33 M |
| 10/31/2025 | $3.43 | $3.40 (-0.87%) | $3.50 | $3.40 | 9.64 K | $128.88 M |
| 10/30/2025 | $3.48 | $3.45 (-0.86%) | $3.52 | $3.37 | 8.09 K | $130.77 M |
| 10/29/2025 | $3.59 | $3.44 (-4.18%) | $3.84 | $3.41 | 7.74 K | $130.39 M |
| 10/28/2025 | $3.61 | $3.62 (0.28%) | $3.85 | $3.57 | 32.16 K | $137.22 M |
| 10/27/2025 | $3.69 | $3.69 (0%) | $3.96 | $3.51 | 23.89 K | $139.87 M |
| 10/24/2025 | $3.55 | $3.59 (1.13%) | $3.75 | $3.52 | 25.01 K | $136.08 M |
| 10/23/2025 | $3.54 | $3.53 (-0.28%) | $3.61 | $3.47 | 22.29 K | |
| 10/22/2025 | $3.55 | $3.42 (-3.66%) | $3.70 | $3.33 | 28.86 K | |
| 10/21/2025 | $3.52 | $3.55 (0.85%) | $3.63 | $3.50 | 12.37 K | $133.43 M |
| 10/20/2025 | $3.21 | $3.57 (11.21%) | $3.80 | $3.21 | 29.20 K | $135.32 M |
| 10/17/2025 | $3.51 | $3.25 (-7.41%) | $3.57 | $3.25 | 51.18 K | $123.19 M |
| 10/16/2025 | $3.67 | $3.56 (-3%) | $3.87 | $3.49 | 25.48 K | $134.94 M |
| 10/15/2025 | $3.77 | $3.69 (-2.12%) | $3.92 | $3.66 | 27.17 K | $139.87 M |
| 10/14/2025 | $3.48 | $3.68 (5.75%) | $3.86 | $3.48 | 24.43 K | $139.49 M |
| 10/13/2025 | $3.59 | $3.57 (-0.56%) | $3.86 | $3.55 | 28.13 K | $135.32 M |
| 10/10/2025 | $3.60 | $3.43 (-4.72%) | $3.70 | $3.38 | 23.59 K | $130.02 M |
| 10/09/2025 | $3.59 | $3.60 (0.28%) | $3.87 | $3.52 | 17.56 K | $136.46 M |
| 10/08/2025 | $3.82 | $3.58 (-6.28%) | $3.88 | $3.50 | 66.08 K | $135.70 M |
| 10/07/2025 | $4.29 | $3.81 (-11.19%) | $4.30 | $3.72 | 57.30 K | $144.42 M |
| 10/06/2025 | $4.46 | $4.26 (-4.48%) | $4.46 | $4.01 | 52.11 K | $161.48 M |
| 10/03/2025 | $4.48 | $4.32 (-3.57%) | $4.59 | $4.27 | 30.48 K | $163.75 M |
| 10/02/2025 | $4.43 | $4.50 (1.58%) | $4.55 | $4.43 | 17.01 K | $170.57 M |
| 10/01/2025 | $4.36 | $4.40 (0.92%) | $4.42 | $4.21 | 25.35 K | $166.78 M |
| 09/30/2025 | $4.53 | $4.40 (-2.87%) | $4.54 | $4.29 | 16.83 K | $166.78 M |
| 09/29/2025 | $4.55 | $4.56 (0.22%) | $4.58 | $4.38 | 11.70 K | $172.85 M |
| 09/26/2025 | $4.63 | $4.48 (-3.24%) | $4.70 | $4.40 | 32.73 K | $169.82 M |
| 09/25/2025 | $4.53 | $4.64 (2.43%) | $4.70 | $4.53 | 27.51 K | $175.88 M |
| 09/24/2025 | $4.60 | $4.58 (-0.43%) | $4.70 | $4.52 | 42.77 K | $173.61 M |
| 09/23/2025 | $4.36 | $4.55 (4.36%) | $4.60 | $4.27 | 47.25 K | $172.47 M |
| 09/22/2025 | $4.47 | $4.37 (-2.24%) | $4.60 | $4.08 | 80.47 K | $165.65 M |
| 09/19/2025 | $4.53 | $4.43 (-2.21%) | $4.60 | $4.42 | 91.30 K | $167.92 M |
| 09/18/2025 | $4.41 | $4.48 (1.59%) | $4.53 | $4.36 | 73.76 K | $169.82 M |
| 09/17/2025 | $4.18 | $4.30 (2.87%) | $4.40 | $4.15 | 39.41 K | $162.99 M |
| 09/16/2025 | $4.19 | $4.20 (0.24%) | $4.41 | $4.06 | 22.82 K | $159.20 M |
| 09/15/2025 | $4.11 | $4.19 (1.95%) | $4.26 | $4.11 | 18.33 K | $158.82 M |
| 09/12/2025 | $4.24 | $4.11 (-3.07%) | $4.24 | $4.00 | 30.60 K | $155.79 M |
| 09/11/2025 | $4.07 | $4.22 (3.69%) | $4.41 | $4.07 | 138.56 K | $159.96 M |
| 09/10/2025 | $3.94 | $4.04 (2.54%) | $4.07 | $3.88 | 28.34 K | $153.14 M |
| 09/09/2025 | $3.82 | $3.88 (1.57%) | $4.07 | $3.79 | 71.68 K | $147.07 M |
| 09/08/2025 | $3.99 | $3.83 (-4.01%) | $4.12 | $3.82 | 44.04 K | $145.18 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.
