Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rumbleon Inc (NQ: RMBL )

5.620 -0.100 (-1.75%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.350 6.550 6.050 6.470 137,463 +0.03(+0.47%)
Dec 29, 2022 6.350 6.620 6.250 6.440 202,780 +0.18(+2.88%)
Dec 28, 2022 6.270 6.470 6.100 6.260 150,642 +0.00(+0.00%)
Dec 27, 2022 6.440 6.670 6.190 6.260 134,281 -0.19(-2.95%)
Dec 23, 2022 6.730 6.730 6.020 6.450 323,022 -0.27(-4.02%)
Dec 22, 2022 6.680 6.865 6.350 6.720 120,993 +0.03(+0.45%)
Dec 21, 2022 6.400 6.932 6.290 6.690 89,507 +0.31(+4.86%)
Dec 20, 2022 6.030 6.610 6.007 6.380 192,406 +0.33(+5.45%)
Dec 19, 2022 6.350 6.440 5.885 6.050 119,336 -0.23(-3.66%)
Dec 16, 2022 6.890 7.050 6.252 6.280 181,462 -0.72(-10.29%)
Dec 15, 2022 7.280 7.320 6.840 7.000 121,798 -0.41(-5.53%)
Dec 14, 2022 7.510 7.830 7.190 7.410 106,760 -0.28(-3.64%)
Dec 13, 2022 7.570 8.210 7.430 7.690 221,447 +0.54(+7.55%)
Dec 12, 2022 7.280 7.550 7.040 7.150 143,838 -0.18(-2.46%)
Dec 09, 2022 7.450 7.530 6.920 7.330 236,598 -0.23(-3.04%)
Dec 08, 2022 7.750 7.990 7.400 7.560 150,677 -0.19(-2.45%)
Dec 07, 2022 7.540 7.940 7.540 7.750 142,783 +0.12(+1.57%)
Dec 06, 2022 7.600 7.690 7.430 7.630 140,382 +0.02(+0.26%)
Dec 05, 2022 8.000 8.000 7.400 7.610 189,019 -0.39(-4.87%)
Dec 02, 2022 7.560 8.100 7.530 8.000 96,648 +0.30(+3.90%)
Dec 01, 2022 7.670 8.054 7.582 7.700 96,821 +0.07(+0.92%)
Nov 30, 2022 7.350 7.680 7.000 7.630 162,082 +0.27(+3.67%)
Nov 29, 2022 7.110 7.590 7.090 7.360 96,370 +0.26(+3.66%)
Nov 28, 2022 7.110 7.633 7.030 7.100 151,105 +0.00(+0.00%)
Nov 25, 2022 7.090 7.320 6.630 7.100 68,580 -0.01(-0.14%)
Nov 23, 2022 7.150 7.330 6.820 7.110 153,752 -0.03(-0.42%)
Nov 22, 2022 7.680 7.840 7.030 7.140 202,965 -0.33(-4.42%)
Nov 21, 2022 8.490 8.660 7.410 7.470 242,052 -1.10(-12.84%)
Nov 18, 2022 9.130 9.190 8.340 8.570 193,514 -0.43(-4.78%)
Nov 17, 2022 8.910 9.160 8.820 9.000 166,012 -0.11(-1.21%)
Nov 16, 2022 9.200 9.540 8.690 9.110 184,082 -0.24(-2.57%)
Nov 15, 2022 8.950 9.460 8.870 9.350 337,847 +0.55(+6.25%)
Nov 14, 2022 9.220 9.880 8.800 8.800 325,354 -0.45(-4.86%)
Nov 11, 2022 9.690 10.00 8.850 9.250 651,883 -0.46(-4.74%)
Nov 10, 2022 10.61 10.61 9.360 9.710 655,024 -0.65(-6.27%)
Nov 09, 2022 14.10 14.77 10.26 10.36 693,888 -5.32(-33.93%)
Nov 08, 2022 16.91 17.12 15.60 15.68 102,439 -1.21(-7.16%)
Nov 07, 2022 16.64 17.58 16.08 16.89 75,961 +0.46(+2.80%)
Nov 04, 2022 16.80 16.82 15.80 16.43 89,634 -0.02(-0.12%)
Nov 03, 2022 15.51 16.75 15.35 16.45 79,905 +0.76(+4.84%)
Nov 02, 2022 17.16 17.82 15.69 15.69 185,398 -1.53(-8.89%)
Nov 01, 2022 16.65 17.28 16.34 17.22 77,944 +0.85(+5.19%)
Oct 31, 2022 15.84 16.50 15.62 16.37 72,487 +0.46(+2.89%)
Oct 28, 2022 14.93 15.95 14.56 15.91 111,951 +0.99(+6.64%)
Oct 27, 2022 14.93 15.33 14.56 14.92 92,002 +0.25(+1.70%)
Oct 26, 2022 14.40 14.82 13.88 14.67 83,441 +0.40(+2.80%)
Oct 25, 2022 13.67 14.39 13.64 14.27 91,189 +0.56(+4.08%)
Oct 24, 2022 13.23 13.75 12.86 13.71 60,198 +0.40(+3.01%)
Oct 21, 2022 13.21 13.51 12.98 13.31 150,076 -0.07(-0.52%)
Oct 20, 2022 13.43 13.70 13.22 13.38 90,993 -0.02(-0.15%)
Oct 19, 2022 13.70 13.81 13.32 13.40 146,515 -0.61(-4.35%)
Oct 18, 2022 14.75 14.83 13.70 14.01 74,278 -0.13(-0.92%)
Oct 17, 2022 14.43 14.87 13.99 14.14 60,718 +0.34(+2.46%)
Oct 14, 2022 15.23 15.23 13.52 13.80 133,055 -1.25(-8.31%)
Oct 13, 2022 14.39 15.14 14.35 15.05 117,409 +0.18(+1.21%)
Oct 12, 2022 14.62 14.95 14.13 14.87 99,847 +0.19(+1.29%)
Oct 11, 2022 14.41 15.18 14.00 14.68 67,826 +0.19(+1.31%)
Oct 10, 2022 15.07 15.07 14.26 14.49 49,683 -0.46(-3.08%)
Oct 07, 2022 15.18 15.25 14.59 14.95 78,098 -0.47(-3.05%)
Oct 06, 2022 16.08 16.53 15.21 15.42 67,001 -0.66(-4.10%)
Oct 05, 2022 16.81 17.00 15.69 16.08 65,824 -1.02(-5.96%)
Oct 04, 2022 17.27 17.63 16.76 17.10 87,733 +0.42(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.