Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Rumbleon Inc (NQ: RMBL )

5.530 -0.120 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 40.00 40.65 34.08 37.20 568,178 -3.00(-7.46%)
Aug 28, 2020 38.70 41.99 37.18 40.20 624,000 +2.18(+5.73%)
Aug 27, 2020 33.57 38.67 32.51 38.02 477,143 +4.50(+13.42%)
Aug 26, 2020 34.33 35.90 33.30 33.52 466,544 -1.30(-3.73%)
Aug 25, 2020 32.18 35.58 32.02 34.82 445,638 +1.84(+5.58%)
Aug 24, 2020 30.22 33.44 29.09 32.98 430,748 +4.58(+16.13%)
Aug 21, 2020 30.76 31.02 26.87 28.40 357,500 -3.28(-10.35%)
Aug 20, 2020 32.55 34.34 31.67 31.68 583,968 -0.75(-2.31%)
Aug 19, 2020 28.06 33.24 28.01 32.43 586,254 +4.14(+14.63%)
Aug 18, 2020 28.91 31.85 27.87 28.29 542,922 -0.43(-1.50%)
Aug 17, 2020 24.46 28.85 24.02 28.72 552,480 +4.96(+20.88%)
Aug 14, 2020 21.57 24.85 21.46 23.76 715,800 +2.96(+14.23%)
Aug 13, 2020 20.77 21.75 20.50 20.80 351,236 -0.32(-1.52%)
Aug 12, 2020 21.76 22.43 20.52 21.12 200,356 -0.18(-0.85%)
Aug 11, 2020 24.83 24.83 21.12 21.30 492,014 -3.82(-15.21%)
Aug 10, 2020 23.88 27.20 23.76 25.12 483,622 +1.48(+6.26%)
Aug 07, 2020 24.32 24.68 23.05 23.64 425,300 -0.80(-3.27%)
Aug 06, 2020 25.01 25.38 23.65 24.44 363,422 -0.78(-3.09%)
Aug 05, 2020 23.42 25.48 23.26 25.22 483,396 +1.67(+7.09%)
Aug 04, 2020 22.89 24.19 22.72 23.55 441,884 +0.55(+2.39%)
Aug 03, 2020 21.95 23.73 21.07 23.00 379,423 +1.25(+5.75%)
Jul 31, 2020 21.00 21.88 20.59 21.75 191,600 +0.63(+2.98%)
Jul 30, 2020 20.04 21.75 20.04 21.12 331,279 +0.36(+1.73%)
Jul 29, 2020 20.38 21.50 20.38 20.76 249,130 +0.14(+0.68%)
Jul 28, 2020 21.79 22.69 20.31 20.62 709,660 +0.33(+1.63%)
Jul 27, 2020 20.51 21.70 20.01 20.29 442,403 -0.45(-2.17%)
Jul 24, 2020 21.15 23.39 20.57 20.74 841,000 -1.41(-6.37%)
Jul 23, 2020 20.21 24.20 19.57 22.15 2,015,254 +2.65(+13.59%)
Jul 22, 2020 21.02 22.20 19.32 19.50 520,089 -2.14(-9.89%)
Jul 21, 2020 22.00 24.49 20.69 21.64 1,287,975 +0.13(+0.60%)
Jul 20, 2020 23.05 32.50 20.67 21.51 8,177,378 -4.15(-16.17%)
Jul 17, 2020 20.17 38.82 18.06 25.66 38,409,700 +14.94(+139.37%)
Jul 16, 2020 10.31 11.35 10.17 10.72 1,002,042 +0.01(+0.09%)
Jul 15, 2020 9.260 10.79 9.260 10.71 259,408 +1.51(+16.41%)
Jul 14, 2020 8.620 9.250 8.400 9.200 47,831 +0.59(+6.85%)
Jul 13, 2020 9.280 9.440 8.590 8.610 89,182 -0.62(-6.72%)
Jul 10, 2020 9.230 9.538 9.030 9.230 33,300 -0.01(-0.11%)
Jul 09, 2020 9.570 9.570 9.000 9.240 52,533 -0.34(-3.55%)
Jul 08, 2020 9.080 9.640 9.000 9.580 80,136 +0.48(+5.27%)
Jul 07, 2020 9.410 9.439 8.960 9.100 47,210 -0.37(-3.91%)
Jul 06, 2020 9.090 9.650 8.970 9.470 120,408 +0.45(+4.99%)
Jul 02, 2020 9.280 9.720 8.944 9.020 50,700 -0.20(-2.17%)
Jul 01, 2020 9.670 9.810 9.110 9.220 57,144 -0.45(-4.65%)
Jun 30, 2020 9.400 10.60 9.400 9.670 93,443 +0.17(+1.79%)
Jun 29, 2020 9.290 10.00 8.250 9.500 204,505 -0.58(-5.75%)
Jun 26, 2020 10.46 10.49 9.700 10.08 111,100 -0.33(-3.17%)
Jun 25, 2020 10.11 10.66 9.790 10.41 56,986 +0.14(+1.36%)
Jun 24, 2020 10.27 10.28 9.100 10.27 109,321 +0.17(+1.68%)
Jun 23, 2020 11.35 11.42 10.10 10.10 106,757 -1.23(-10.86%)
Jun 22, 2020 9.950 11.45 9.950 11.33 252,224 +1.38(+13.87%)
Jun 19, 2020 9.720 10.15 9.400 9.950 156,100 +0.27(+2.79%)
Jun 18, 2020 9.580 10.12 9.280 9.680 112,473 -0.04(-0.41%)
Jun 17, 2020 9.420 10.46 9.350 9.720 258,663 +0.22(+2.32%)
Jun 16, 2020 9.450 9.560 8.840 9.500 125,186 +0.57(+6.38%)
Jun 15, 2020 8.670 9.630 8.620 8.930 113,361 -0.28(-3.04%)
Jun 12, 2020 9.410 9.820 8.600 9.210 125,500 +0.19(+2.11%)
Jun 11, 2020 9.400 9.990 8.820 9.020 146,952 -1.32(-12.77%)
Jun 10, 2020 12.51 12.97 10.20 10.34 353,970 -1.88(-15.38%)
Jun 09, 2020 10.24 14.54 10.24 12.22 1,302,996 +2.01(+19.69%)
Jun 08, 2020 9.600 10.50 9.520 10.21 312,124 +0.98(+10.62%)
Jun 05, 2020 8.320 9.990 8.300 9.230 506,900 +1.07(+13.11%)
Jun 04, 2020 8.300 8.500 7.900 8.160 130,022 -0.10(-1.21%)
Jun 03, 2020 8.000 8.720 7.800 8.260 152,076 +0.23(+2.86%)
Jun 02, 2020 8.700 8.850 7.700 8.030 150,706 -0.63(-7.27%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.