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 )

6.420 -0.130 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2023 6.100 6.150 5.730 5.990 643,590 -0.38(-5.97%)
Oct 31, 2023 6.300 6.500 6.130 6.370 66,927 -0.02(-0.31%)
Oct 30, 2023 6.010 6.480 5.840 6.390 61,538 +0.39(+6.50%)
Oct 27, 2023 6.480 6.480 5.950 6.000 46,195 -0.37(-5.81%)
Oct 26, 2023 6.260 6.440 5.880 6.370 65,147 +0.29(+4.77%)
Oct 25, 2023 6.220 6.250 5.887 6.080 54,233 -0.27(-4.25%)
Oct 24, 2023 6.850 6.900 6.200 6.350 119,224 -0.49(-7.16%)
Oct 23, 2023 6.790 7.220 6.740 6.840 101,131 -0.04(-0.58%)
Oct 20, 2023 6.770 7.010 6.660 6.880 84,968 +0.06(+0.88%)
Oct 19, 2023 6.620 6.850 6.520 6.820 64,334 +0.18(+2.71%)
Oct 18, 2023 6.430 6.670 6.160 6.640 65,931 +0.08(+1.22%)
Oct 17, 2023 6.460 7.005 6.320 6.560 124,842 +0.11(+1.71%)
Oct 16, 2023 6.360 6.460 6.054 6.450 87,926 +0.22(+3.53%)
Oct 13, 2023 6.060 6.260 5.860 6.230 68,690 +0.12(+1.96%)
Oct 12, 2023 6.360 6.360 5.900 6.110 153,897 -0.26(-4.08%)
Oct 11, 2023 5.850 6.400 5.845 6.370 303,290 +0.52(+8.89%)
Oct 10, 2023 5.710 6.150 5.710 5.850 159,764 +0.10(+1.74%)
Oct 09, 2023 5.490 5.897 5.400 5.750 111,991 +0.20(+3.60%)
Oct 06, 2023 5.480 5.780 5.290 5.550 183,644 +0.07(+1.28%)
Oct 05, 2023 5.100 5.545 5.100 5.480 173,745 +0.04(+0.74%)
Oct 04, 2023 5.450 5.609 5.120 5.440 157,788 -0.10(-1.81%)
Oct 03, 2023 5.510 5.690 5.300 5.540 175,309 -0.09(-1.60%)
Oct 02, 2023 6.070 6.070 5.600 5.630 256,350 -0.50(-8.16%)
Sep 29, 2023 6.130 6.200 6.025 6.130 85,885 +0.05(+0.82%)
Sep 28, 2023 5.730 6.120 5.730 6.080 123,683 +0.39(+6.85%)
Sep 27, 2023 6.040 6.300 5.690 5.690 182,592 -0.32(-5.32%)
Sep 26, 2023 5.730 6.190 5.730 6.010 94,830 +0.23(+3.98%)
Sep 25, 2023 5.610 5.860 5.500 5.780 131,806 +0.06(+1.05%)
Sep 22, 2023 5.890 5.890 5.660 5.720 126,142 -0.15(-2.56%)
Sep 21, 2023 5.510 6.200 5.510 5.870 131,325 +0.33(+5.96%)
Sep 20, 2023 5.620 5.730 5.500 5.540 91,300 -0.08(-1.42%)
Sep 19, 2023 5.750 5.850 5.610 5.620 93,487 -0.05(-0.88%)
Sep 18, 2023 5.770 5.840 5.595 5.670 133,347 -0.12(-2.07%)
Sep 15, 2023 5.960 6.415 5.750 5.790 155,937 -0.20(-3.34%)
Sep 14, 2023 6.330 6.490 5.920 5.990 153,084 -0.30(-4.77%)
Sep 13, 2023 6.400 6.670 6.280 6.290 106,177 -0.08(-1.26%)
Sep 12, 2023 6.100 6.540 6.100 6.370 87,757 +0.21(+3.41%)
Sep 11, 2023 6.350 6.402 6.090 6.160 59,242 -0.14(-2.22%)
Sep 08, 2023 6.720 6.910 6.160 6.300 167,430 -0.44(-6.53%)
Sep 07, 2023 7.090 7.150 6.700 6.740 96,716 -0.47(-6.52%)
Sep 06, 2023 7.640 7.690 7.030 7.210 132,292 -0.27(-3.61%)
Sep 05, 2023 7.550 7.640 7.070 7.480 209,866 -0.12(-1.58%)
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.