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 )

5.210 +0.210 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2024 6.830 7.140 6.640 6.670 149,218 -0.21(-3.05%)
Jan 30, 2024 7.300 7.300 6.855 6.880 85,615 -0.42(-5.75%)
Jan 29, 2024 7.430 7.430 7.173 7.300 113,829 -0.07(-0.95%)
Jan 26, 2024 7.400 7.500 7.200 7.370 111,401 +0.01(+0.14%)
Jan 25, 2024 7.320 7.500 7.160 7.360 74,558 +0.07(+0.96%)
Jan 24, 2024 7.630 7.680 7.200 7.290 71,627 -0.14(-1.88%)
Jan 23, 2024 7.570 7.705 7.380 7.430 98,205 +0.02(+0.27%)
Jan 22, 2024 6.890 7.410 6.890 7.410 150,585 +0.52(+7.55%)
Jan 19, 2024 6.900 6.940 6.495 6.890 122,121 +0.19(+2.84%)
Jan 18, 2024 6.650 6.735 6.380 6.700 138,510 +0.17(+2.60%)
Jan 17, 2024 6.420 6.650 6.233 6.530 150,819 -0.04(-0.61%)
Jan 16, 2024 6.660 6.680 6.130 6.570 141,752 -0.11(-1.65%)
Jan 12, 2024 6.940 7.050 6.330 6.680 275,975 -0.28(-4.02%)
Jan 11, 2024 7.480 7.530 6.930 6.960 111,132 -0.39(-5.31%)
Jan 10, 2024 7.670 7.700 7.140 7.350 141,608 -0.38(-4.92%)
Jan 09, 2024 7.710 7.835 7.540 7.730 96,720 -0.12(-1.53%)
Jan 08, 2024 7.990 8.305 7.800 7.850 188,469 -0.28(-3.44%)
Jan 05, 2024 7.800 8.190 7.680 8.130 119,401 +0.18(+2.26%)
Jan 04, 2024 7.550 8.130 7.445 7.950 215,791 +0.47(+6.28%)
Jan 03, 2024 7.610 7.610 7.280 7.480 131,017 -0.25(-3.23%)
Jan 02, 2024 8.010 8.100 7.680 7.730 145,503 -0.41(-5.04%)
Dec 29, 2023 8.010 8.240 7.945 8.140 182,775 +0.07(+0.87%)
Dec 28, 2023 7.940 8.205 7.940 8.070 155,747 +0.01(+0.12%)
Dec 27, 2023 8.180 8.310 7.625 8.060 293,688 -0.22(-2.66%)
Dec 26, 2023 8.470 8.510 8.232 8.280 160,754 -0.20(-2.36%)
Dec 22, 2023 8.600 8.835 8.441 8.480 165,083 -0.02(-0.24%)
Dec 21, 2023 7.870 8.590 7.870 8.500 230,713 +0.64(+8.14%)
Dec 20, 2023 8.580 8.780 7.810 7.860 474,724 -0.67(-7.85%)
Dec 19, 2023 8.030 8.610 8.010 8.530 351,654 +0.55(+6.89%)
Dec 18, 2023 8.000 8.301 7.760 7.980 556,990 +0.19(+2.44%)
Dec 15, 2023 7.280 8.200 7.155 7.790 1,165,915 +0.47(+6.42%)
Dec 14, 2023 6.410 7.390 6.320 7.320 554,491 +1.02(+16.19%)
Dec 13, 2023 6.000 6.670 5.700 6.300 1,020,419 +0.45(+7.69%)
Dec 12, 2023 5.400 5.930 5.390 5.850 466,246 +0.34(+6.17%)
Dec 11, 2023 5.470 5.710 5.285 5.510 509,064 +0.03(+0.55%)
Dec 08, 2023 5.480 5.610 5.344 5.480 281,986 +0.06(+1.11%)
Dec 07, 2023 5.710 5.710 5.300 5.420 217,004 -0.29(-5.08%)
Dec 06, 2023 5.630 5.835 5.535 5.710 350,107 +0.10(+1.78%)
Dec 05, 2023 5.610 5.640 5.450 5.610 283,089 -0.11(-1.92%)
Dec 04, 2023 5.990 6.150 5.655 5.720 334,148 -0.31(-5.14%)
Dec 01, 2023 5.840 6.140 5.750 6.030 219,892 +0.18(+3.08%)
Nov 30, 2023 6.050 6.050 5.810 5.850 85,152 -0.20(-3.31%)
Nov 29, 2023 6.160 6.403 5.950 6.050 189,833 -0.07(-1.14%)
Nov 28, 2023 6.140 6.210 5.960 6.120 204,475 -0.06(-0.97%)
Nov 27, 2023 6.010 6.260 6.010 6.180 258,695 +0.05(+0.82%)
Nov 24, 2023 6.000 6.190 5.950 6.130 103,025 +0.10(+1.66%)
Nov 22, 2023 6.170 6.240 5.840 6.030 210,001 -0.17(-2.74%)
Nov 21, 2023 6.170 6.275 6.030 6.200 208,531 -0.05(-0.80%)
Nov 20, 2023 6.300 6.360 5.930 6.250 366,346 +0.02(+0.32%)
Nov 17, 2023 5.980 6.300 5.900 6.230 422,214 +0.36(+6.13%)
Nov 16, 2023 6.010 6.230 5.800 5.870 264,818 -0.16(-2.65%)
Nov 15, 2023 5.930 6.300 5.930 6.030 448,126 +0.17(+2.90%)
Nov 14, 2023 5.750 6.190 5.692 5.860 385,959 +0.24(+4.27%)
Nov 13, 2023 5.660 5.750 5.580 5.620 286,546 -0.08(-1.40%)
Nov 10, 2023 5.760 5.770 5.510 5.700 291,841 -0.21(-3.55%)
Nov 09, 2023 6.170 6.285 5.595 5.910 577,971 -0.33(-5.29%)
Nov 08, 2023 5.930 6.770 5.930 6.240 336,154 +0.03(+0.48%)
Nov 07, 2023 5.850 6.353 5.560 6.210 630,059 -0.21(-3.27%)
Nov 06, 2023 6.550 6.770 6.070 6.420 160,841 -0.11(-1.68%)
Nov 03, 2023 6.420 6.690 6.290 6.530 1,193,804 +0.22(+3.49%)
Nov 02, 2023 5.990 6.579 5.860 6.310 267,441 +0.32(+5.34%)
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.