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 )

6.590 +0.230 (+3.62%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 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 (%)
May 31, 2023 11.40 11.40 10.45 10.92 197,543 -0.49(-4.29%)
May 30, 2023 11.29 12.44 10.91 11.41 299,413 +0.70(+6.54%)
May 26, 2023 9.980 11.26 9.870 10.71 178,520 +0.73(+7.31%)
May 25, 2023 10.00 10.32 9.580 9.980 111,958 -0.15(-1.48%)
May 24, 2023 10.42 10.42 9.508 10.13 199,314 -0.29(-2.78%)
May 23, 2023 11.10 11.77 10.24 10.42 304,445 -0.62(-5.62%)
May 22, 2023 10.29 11.40 10.23 11.04 311,389 +0.95(+9.42%)
May 19, 2023 9.230 10.42 8.865 10.09 248,743 +0.96(+10.51%)
May 18, 2023 8.640 9.640 8.415 9.130 134,020 +0.43(+4.94%)
May 17, 2023 8.750 8.980 8.240 8.700 114,078 -0.15(-1.69%)
May 16, 2023 9.310 9.430 8.810 8.850 139,386 -0.41(-4.43%)
May 15, 2023 9.150 9.500 8.950 9.260 209,271 +0.45(+5.11%)
May 12, 2023 9.110 9.625 8.620 8.810 148,177 -0.23(-2.54%)
May 11, 2023 9.240 9.750 8.750 9.040 276,191 -0.15(-1.63%)
May 10, 2023 8.260 9.680 8.150 9.190 630,913 +1.74(+23.36%)
May 09, 2023 7.960 7.960 7.330 7.450 137,198 -0.52(-6.52%)
May 08, 2023 7.450 8.065 7.320 7.970 87,279 +0.65(+8.88%)
May 05, 2023 6.790 7.416 6.520 7.320 108,935 +0.60(+8.93%)
May 04, 2023 6.770 6.850 6.421 6.720 77,550 -0.11(-1.61%)
May 03, 2023 6.720 7.080 6.630 6.830 84,402 +0.06(+0.89%)
May 02, 2023 6.940 6.940 6.530 6.770 149,174 -0.19(-2.73%)
May 01, 2023 6.790 7.000 6.630 6.960 79,837 +0.16(+2.35%)
Apr 28, 2023 6.860 7.130 6.510 6.800 143,836 -0.11(-1.59%)
Apr 27, 2023 7.120 7.240 6.900 6.910 97,294 -0.16(-2.19%)
Apr 26, 2023 7.480 7.540 6.800 7.065 150,510 -0.51(-6.79%)
Apr 25, 2023 7.340 8.160 7.300 7.580 215,593 +0.13(+1.74%)
Apr 24, 2023 6.950 7.500 6.900 7.450 150,249 +0.60(+8.76%)
Apr 21, 2023 6.840 7.070 6.690 6.850 134,787 -0.09(-1.30%)
Apr 20, 2023 7.240 7.260 6.745 6.940 610,361 -0.30(-4.14%)
Apr 19, 2023 7.340 7.400 6.840 7.240 147,184 -0.22(-2.95%)
Apr 18, 2023 7.770 7.770 7.290 7.460 137,347 -0.29(-3.74%)
Apr 17, 2023 7.930 7.930 7.410 7.750 153,502 -0.09(-1.15%)
Apr 14, 2023 8.500 8.860 7.514 7.840 289,311 -0.26(-3.21%)
Apr 13, 2023 8.750 8.820 7.860 8.100 139,783 -0.60(-6.90%)
Apr 12, 2023 9.180 9.260 8.410 8.700 111,995 -0.39(-4.29%)
Apr 11, 2023 7.770 9.235 7.765 9.090 330,359 +1.35(+17.44%)
Apr 10, 2023 7.100 8.030 7.050 7.740 448,830 +0.64(+9.01%)
Apr 06, 2023 6.550 7.130 6.350 7.100 202,520 +0.52(+7.90%)
Apr 05, 2023 5.850 6.790 5.850 6.580 185,336 +0.67(+11.43%)
Apr 04, 2023 6.420 6.420 5.710 5.905 125,443 -0.51(-8.02%)
Apr 03, 2023 6.150 6.670 6.150 6.420 175,927 +0.36(+5.94%)
Mar 31, 2023 5.990 6.220 5.780 6.060 142,243 +0.15(+2.54%)
Mar 30, 2023 5.930 6.160 5.755 5.910 120,559 +0.02(+0.34%)
Mar 29, 2023 6.080 6.080 5.450 5.890 249,185 -0.06(-1.01%)
Mar 28, 2023 6.570 6.619 5.880 5.950 240,057 -0.66(-9.98%)
Mar 27, 2023 7.130 7.305 6.510 6.610 294,947 -0.52(-7.29%)
Mar 24, 2023 7.000 7.315 6.940 7.130 94,220 +0.03(+0.42%)
Mar 23, 2023 7.030 7.285 6.910 7.100 213,456 +0.10(+1.43%)
Mar 22, 2023 7.450 7.470 6.880 7.000 324,499 -0.33(-4.50%)
Mar 21, 2023 7.250 7.770 7.110 7.330 270,584 +0.10(+1.38%)
Mar 20, 2023 7.190 7.430 7.000 7.230 281,631 +0.00(+0.00%)
Mar 17, 2023 8.220 8.220 7.000 7.230 584,605 -1.00(-12.15%)
Mar 16, 2023 6.200 8.780 6.060 8.230 531,952 +0.98(+13.52%)
Mar 15, 2023 6.960 7.600 6.960 7.250 244,763 -0.03(-0.41%)
Mar 14, 2023 7.840 7.850 7.060 7.280 120,008 -0.25(-3.32%)
Mar 13, 2023 7.140 7.740 7.035 7.530 95,837 +0.16(+2.17%)
Mar 10, 2023 8.180 8.180 7.082 7.370 197,219 -0.79(-9.68%)
Mar 09, 2023 8.580 8.950 8.110 8.160 166,109 -0.53(-6.10%)
Mar 08, 2023 8.610 8.860 8.390 8.690 122,420 +0.09(+1.05%)
Mar 07, 2023 8.110 8.690 8.070 8.600 124,168 +0.51(+6.30%)
Mar 06, 2023 9.020 9.020 8.010 8.090 201,910 -0.80(-9.00%)
Mar 03, 2023 9.100 9.180 8.820 8.890 82,880 -0.20(-2.20%)
Mar 02, 2023 9.010 9.540 8.970 9.090 89,721 -0.06(-0.66%)
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.