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 (%)
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%)
Mar 01, 2024 7.660 8.170 7.500 7.870 203,634 +0.28(+3.69%)
Feb 29, 2024 7.600 7.810 7.300 7.590 78,496 +0.07(+0.93%)
Feb 28, 2024 7.830 7.910 7.520 7.520 82,495 -0.39(-4.93%)
Feb 27, 2024 7.730 8.030 7.580 7.910 111,092 +0.36(+4.77%)
Feb 26, 2024 7.510 7.660 7.270 7.550 97,943 +0.09(+1.21%)
Feb 23, 2024 7.280 7.530 7.140 7.460 97,146 +0.34(+4.78%)
Feb 22, 2024 7.000 7.241 7.000 7.120 52,863 +0.10(+1.42%)
Feb 21, 2024 7.570 7.570 7.000 7.020 68,729 -0.54(-7.14%)
Feb 20, 2024 7.410 7.710 7.080 7.560 170,675 +0.28(+3.85%)
Feb 16, 2024 7.290 7.700 7.165 7.280 162,449 -0.06(-0.82%)
Feb 15, 2024 7.020 7.370 7.000 7.340 153,237 +0.33(+4.71%)
Feb 14, 2024 6.720 7.020 6.650 7.010 95,500 +0.32(+4.78%)
Feb 13, 2024 6.530 6.740 6.300 6.690 172,025 -0.04(-0.59%)
Feb 12, 2024 6.480 7.120 6.480 6.730 211,876 +0.25(+3.86%)
Feb 09, 2024 6.460 6.590 6.415 6.480 113,697 +0.04(+0.62%)
Feb 08, 2024 6.530 6.555 6.156 6.440 139,607 +0.04(+0.63%)
Feb 07, 2024 6.870 6.870 6.380 6.400 123,807 -0.51(-7.38%)
Feb 06, 2024 6.430 6.960 6.372 6.910 209,666 +0.44(+6.80%)
Feb 05, 2024 6.750 6.750 6.370 6.470 133,403 -0.36(-5.27%)
Feb 02, 2024 6.680 6.920 6.560 6.830 75,478 +0.05(+0.74%)
Feb 01, 2024 6.760 6.860 6.430 6.780 112,649 +0.11(+1.65%)
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%)
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.