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 )

5.040 -0.120 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 01, 2024 5.200 5.380 4.915 5.040 150,406 -0.12(-2.33%)
Apr 30, 2024 5.350 5.410 5.100 5.160 121,676 -0.26(-4.80%)
Apr 29, 2024 4.850 5.425 4.850 5.420 185,116 +0.54(+11.07%)
Apr 26, 2024 5.020 5.200 4.880 4.880 127,835 -0.08(-1.61%)
Apr 25, 2024 5.010 5.060 4.820 4.960 201,458 -0.16(-3.13%)
Apr 24, 2024 5.050 5.200 4.930 5.120 234,075 +0.10(+1.99%)
Apr 23, 2024 5.110 5.435 4.920 5.020 164,571 -0.14(-2.71%)
Apr 22, 2024 5.130 5.290 4.975 5.160 112,105 +0.01(+0.19%)
Apr 19, 2024 5.190 5.270 5.110 5.150 82,795 -0.04(-0.77%)
Apr 18, 2024 5.380 5.490 5.134 5.190 140,196 -0.12(-2.26%)
Apr 17, 2024 5.660 5.750 5.300 5.310 56,313 -0.25(-4.50%)
Apr 16, 2024 5.445 5.720 5.405 5.560 91,401 +0.08(+1.46%)
Apr 15, 2024 5.650 5.770 5.380 5.480 147,530 -0.17(-3.01%)
Apr 12, 2024 5.860 5.860 5.540 5.650 105,660 -0.24(-4.07%)
Apr 11, 2024 5.790 5.943 5.730 5.890 75,668 +0.06(+1.03%)
Apr 10, 2024 5.770 5.920 5.680 5.830 89,972 -0.09(-1.52%)
Apr 09, 2024 5.860 5.970 5.710 5.920 96,649 +0.06(+1.02%)
Apr 08, 2024 5.880 6.015 5.760 5.860 136,866 -0.05(-0.85%)
Apr 05, 2024 6.100 6.180 5.910 5.910 67,347 -0.08(-1.34%)
Apr 04, 2024 6.060 6.320 5.940 5.990 64,218 -0.07(-1.16%)
Apr 03, 2024 6.120 6.330 6.010 6.060 74,434 -0.15(-2.42%)
Apr 02, 2024 6.050 6.210 5.940 6.210 127,025 -0.03(-0.48%)
Apr 01, 2024 6.380 6.543 6.110 6.240 133,680 -0.22(-3.41%)
Mar 28, 2024 6.460 6.520 6.440 6.460 74,255 +0.05(+0.78%)
Mar 27, 2024 6.080 6.440 6.080 6.410 102,125 +0.32(+5.25%)
Mar 26, 2024 5.880 6.180 5.880 6.090 105,339 +0.16(+2.70%)
Mar 25, 2024 6.020 6.285 5.890 5.930 88,089 -0.11(-1.82%)
Mar 22, 2024 5.980 6.130 5.880 6.040 75,559 +0.05(+0.83%)
Mar 21, 2024 6.030 6.110 5.877 5.990 110,943 -0.03(-0.50%)
Mar 20, 2024 5.880 6.060 5.680 6.020 188,249 +0.12(+2.03%)
Mar 19, 2024 5.740 6.140 5.710 5.900 274,388 +0.19(+3.33%)
Mar 18, 2024 5.450 5.955 5.300 5.710 353,270 +0.43(+8.14%)
Mar 15, 2024 5.130 5.700 4.890 5.280 961,436 +0.28(+5.60%)
Mar 14, 2024 6.200 6.300 4.960 5.000 1,529,254 -2.10(-29.58%)
Mar 13, 2024 7.330 7.530 7.080 7.100 171,766 -0.21(-2.87%)
Mar 12, 2024 7.460 7.460 7.130 7.310 185,952 -0.23(-3.05%)
Mar 11, 2024 7.470 7.690 7.300 7.540 73,328 -0.04(-0.53%)
Mar 08, 2024 7.730 7.990 7.049 7.580 133,890 +0.00(+0.00%)
Mar 07, 2024 7.400 7.730 7.400 7.580 94,099 +0.27(+3.69%)
Mar 06, 2024 7.320 7.490 7.050 7.310 94,518 -0.01(-0.14%)
Mar 05, 2024 7.510 7.725 7.280 7.320 120,584 -0.32(-4.19%)
Mar 04, 2024 7.870 7.990 7.350 7.640 127,123 -0.23(-2.92%)
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.