RumbleOn Inc. Class B Common Stockのデータ

RumbleOn Inc. Class B Common Stockの基本情報

名前 RumbleOn Inc. Class B Common Stock
ティッカー RMBL
国 United States
上場年 nan
セクター Technology

RumbleOn Inc. Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.67 44.65 45.67 45.77 19600.0 45.77
2021-02-12 49.71 44.41 48.33 45.67 21300.0 45.67
2021-02-11 50.51 47.25 47.28 48.64 25800.0 48.64
2021-02-10 49.88 45.34 49.62 47.05 32000.0 47.05
2021-02-09 53.5 49.17 53.49 49.17 53800.0 49.17
2021-02-08 53.0 48.0 49.05 53.0 38300.0 53.0
2021-02-05 49.2 45.15 46.2 48.5 37200.0 48.5
2021-02-04 46.46 41.47 41.47 46.2 83700.0 46.2
2021-02-03 42.0 37.62 38.0 40.94 58800.0 40.94
2021-02-02 38.0 36.0 36.27 38.0 25200.0 38.0
2021-02-01 38.0 36.06 36.72 36.59 34600.0 36.59
2021-01-29 39.0 36.0 36.0 36.79 67300.0 36.79
2021-01-28 36.5 34.15 34.83 35.94 21500.0 35.94
2021-01-27 38.0 34.5 36.51 34.83 40100.0 34.83
2021-01-26 36.83 35.02 36.81 36.7 26900.0 36.7
2021-01-25 38.68 35.5 36.91 36.46 115100.0 36.46
2021-01-22 37.05 33.51 34.0 35.19 96900.0 35.19
2021-01-21 34.0 28.97 30.79 33.51 70300.0 33.51
2021-01-20 31.55 30.36 30.67 30.39 18200.0 30.39
2021-01-19 31.64 29.51 30.4 30.36 29300.0 30.36
2021-01-15 32.81 30.2 32.13 30.37 19800.0 30.37
2021-01-14 34.39 32.0 34.06 32.3 16300.0 32.3
2021-01-13 34.95 33.0 34.95 33.95 27700.0 33.95
2021-01-12 34.89 33.45 33.74 34.78 45500.0 34.78
2021-01-11 33.96 31.63 31.63 33.43 40400.0 33.43
2021-01-08 32.0 30.55 31.9 31.57 51300.0 31.57
2021-01-07 32.43 30.88 30.88 31.43 18600.0 31.43
2021-01-06 33.49 30.8 33.0 30.8 36600.0 30.8
2021-01-05 32.75 30.52 30.52 32.5 38600.0 32.5
2021-01-04 30.95 30.0 30.95 30.44 27800.0 30.44
2020-12-31 30.3 29.0 29.59 30.2 17200.0 30.2
2020-12-30 30.11 29.15 29.15 29.89 22500.0 29.89
2020-12-29 29.1 27.55 28.5 29.1 36600.0 29.1
2020-12-28 30.89 28.75 30.89 28.77 32800.0 28.77
2020-12-24 30.35 29.42 29.71 30.2 9100.0 30.2
2020-12-23 29.99 28.06 28.5 29.93 72500.0 29.93
2020-12-22 29.61 28.0 28.77 28.0 40700.0 28.0
2020-12-21 29.38 28.49 29.0 28.5 46800.0 28.5
2020-12-18 30.9 28.39 30.25 28.54 62400.0 28.54
2020-12-17 33.14 30.06 32.99 30.38 61400.0 30.38
2020-12-16 33.9 32.08 32.13 32.92 54500.0 32.92
2020-12-15 32.71 31.67 32.71 31.86 18700.0 31.86
2020-12-14 33.22 31.57 31.69 32.68 45400.0 32.68
2020-12-11 31.42 29.16 30.5 31.1 40900.0 31.1
2020-12-10 30.94 27.5 27.92 30.52 44000.0 30.52
2020-12-09 30.29 27.6 30.15 28.38 91900.0 28.38
2020-12-08 30.53 29.15 30.22 30.38 44600.0 30.38
2020-12-07 31.98 29.62 31.79 30.32 71000.0 30.32
2020-12-04 33.22 30.84 32.45 31.62 39700.0 31.62
2020-12-03 32.73 30.41 31.88 32.07 22400.0 32.07
2020-12-02 32.56 29.61 32.06 31.29 59200.0 31.29
2020-12-01 34.0 32.36 34.0 32.54 29700.0 32.54
2020-11-30 34.67 33.16 34.51 33.68 33900.0 33.68
2020-11-27 35.52 33.54 35.0 34.0 37600.0 34.0
2020-11-25 34.44 31.83 32.15 33.96 51300.0 33.96
2020-11-24 34.75 31.62 34.15 31.96 72400.0 31.96
2020-11-23 35.16 34.0 34.71 34.15 97900.0 34.15
2020-11-20 34.99 34.22 34.38 34.78 25100.0 34.78
2020-11-19 35.29 34.01 34.03 34.69 36900.0 34.69
2020-11-18 35.59 34.03 35.45 34.18 109400.0 34.18
2020-11-17 35.95 34.09 34.52 35.03 101800.0 35.03
2020-11-16 36.7 33.2 34.99 35.26 97100.0 35.26
2020-11-13 38.66 33.01 37.3 34.27 110200.0 34.27
2020-11-12 39.6 36.51 38.36 36.53 73600.0 36.53
2020-11-11 41.63 38.01 39.98 38.3 69200.0 38.3
2020-11-10 43.98 36.39 42.25 39.12 188700.0 39.12
2020-11-09 44.75 38.54 44.5 38.75 130800.0 38.75
2020-11-06 46.9 42.41 43.76 43.32 149700.0 43.32
2020-11-05 44.92 39.97 39.97 44.1 169800.0 44.1
2020-11-04 40.4 39.24 40.4 39.82 33900.0 39.82
2020-11-03 40.65 39.03 39.39 39.07 42000.0 39.07
2020-11-02 41.0 38.4 39.45 39.1 60800.0 39.1
2020-10-30 39.66 35.17 39.0 38.99 126000.0 38.99
2020-10-29 40.87 37.47 38.51 39.35 92500.0 39.35
2020-10-28 41.0 36.87 38.72 38.02 99600.0 38.02
2020-10-27 41.75 37.19 37.3 40.49 119600.0 40.49
2020-10-26 38.61 36.01 37.79 37.45 73200.0 37.45
2020-10-23 39.49 36.75 38.32 38.61 74900.0 38.61
2020-10-22 38.5 35.0 36.88 37.87 80800.0 37.87
2020-10-21 40.1 36.45 39.11 36.92 79900.0 36.92
2020-10-20 41.4 37.4 41.07 39.11 88200.0 39.11
2020-10-19 41.27 38.25 39.0 40.87 144100.0 40.87
2020-10-16 39.0 36.5 37.71 38.21 53300.0 38.21
2020-10-15 39.0 36.55 39.0 37.35 54500.0 37.35
2020-10-14 38.98 35.16 36.7 38.84 176000.0 38.84
2020-10-13 37.89 35.29 36.7 36.49 87600.0 36.49
2020-10-12 36.96 33.75 35.01 36.55 116500.0 36.55
2020-10-09 36.39 32.8 36.0 34.22 71500.0 34.22
2020-10-08 36.88 34.51 36.15 35.22 48600.0 35.22
2020-10-07 36.25 33.0 34.0 36.0 87600.0 36.0
2020-10-06 36.5 31.75 35.89 33.15 118300.0 33.15
2020-10-05 36.0 33.88 34.0 35.73 130400.0 35.73
2020-10-02 34.33 28.76 29.0 34.13 184300.0 34.13
2020-10-01 31.74 27.38 27.51 30.9 212600.0 30.9
2020-09-30 28.0 26.35 26.61 26.65 53700.0 26.65
2020-09-29 28.0 25.38 27.92 27.1 158200.0 27.1
2020-09-28 28.38 26.97 28.06 27.69 98700.0 27.69
2020-09-25 28.88 27.5 28.37 27.67 77600.0 27.67
2020-09-24 30.08 27.69 28.51 28.25 81400.0 28.25
2020-09-23 33.19 28.31 30.93 28.86 153600.0 28.86
2020-09-22 31.29 27.17 27.5 31.25 191100.0 31.25
2020-09-21 28.9 26.67 28.68 27.58 170400.0 27.58
2020-09-18 30.65 28.33 29.87 29.66 128000.0 29.66
2020-09-17 31.74 29.54 30.26 30.42 95400.0 30.42
2020-09-16 32.1 30.12 31.08 30.63 142800.0 30.63
2020-09-15 33.44 30.7 31.97 31.21 151300.0 31.21
2020-09-14 32.36 29.92 32.36 32.26 99700.0 32.26
2020-09-11 34.0 29.6 32.7 31.03 161400.0 31.03
2020-09-10 35.47 30.56 31.33 32.66 235600.0 32.66
2020-09-09 32.79 29.56 32.41 31.83 224900.0 31.83
2020-09-08 33.87 29.17 29.61 32.09 156600.0 32.09
2020-09-04 33.47 30.4 32.31 30.77 271200.0 30.77
2020-09-03 36.29 31.46 36.03 32.62 208300.0 32.62
2020-09-02 39.5 36.17 38.51 37.39 138000.0 37.39
2020-09-01 39.8 36.12 36.12 39.16 244300.0 39.16
2020-08-31 40.65 34.08 39.99 37.2 568200.0 37.2
2020-08-28 41.99 37.18 38.7 40.2 623200.0 40.2
2020-08-27 38.67 32.51 33.57 38.02 477100.0 38.02
2020-08-26 35.9 33.3 34.33 33.52 466500.0 33.52
2020-08-25 35.58 32.02 32.18 34.82 445600.0 34.82
2020-08-24 33.44 29.09 30.22 32.98 430700.0 32.98
2020-08-21 31.02 26.87 30.76 28.4 357400.0 28.4
2020-08-20 34.34 31.67 32.55 31.68 584000.0 31.68
2020-08-19 33.24 28.01 28.06 32.43 586200.0 32.43
2020-08-18 31.85 27.87 28.91 28.29 543100.0 28.29
2020-08-17 28.85 24.02 24.46 28.72 551700.0 28.72
2020-08-14 24.85 21.46 21.57 23.76 715800.0 23.76
2020-08-13 21.75 20.5 20.77 20.8 351300.0 20.8
2020-08-12 22.43 20.52 21.76 21.12 200400.0 21.12
2020-08-11 24.83 21.12 24.83 21.3 493800.0 21.3
2020-08-10 27.2 23.76 23.88 25.12 484600.0 25.12
2020-08-07 24.68 23.05 24.32 23.64 425300.0 23.64
2020-08-06 25.38 23.65 25.01 24.44 363000.0 24.44
2020-08-05 25.48 23.26 23.42 25.22 483200.0 25.22
2020-08-04 24.19 22.72 22.89 23.55 441700.0 23.55
2020-08-03 23.73 21.07 21.95 23.0 378000.0 23.0
2020-07-31 21.88 20.59 21.0 21.75 191700.0 21.75
2020-07-30 21.75 20.04 20.04 21.12 331100.0 21.12
2020-07-29 21.5 20.38 20.38 20.76 249100.0 20.76
2020-07-28 22.69 20.31 21.79 20.62 709700.0 20.62
2020-07-27 21.7 20.01 20.51 20.29 445600.0 20.29
2020-07-24 23.39 20.57 21.15 20.74 841100.0 20.74
2020-07-23 24.2 19.57 20.21 22.15 2018800.0 22.15
2020-07-22 22.2 19.32 21.02 19.5 520600.0 19.5
2020-07-21 24.49 20.69 22.0 21.64 1291100.0 21.64
2020-07-20 32.5 20.67 23.05 21.51 8181100.0 21.51
2020-07-17 38.82 18.06 20.17 25.66 38409700.0 25.66
2020-07-16 11.35 10.17 10.31 10.72 1087500.0 10.72
2020-07-15 10.79 9.26 9.26 10.71 259400.0 10.71
2020-07-14 9.25 8.4 8.62 9.2 47600.0 9.2
2020-07-13 9.44 8.59 9.28 8.61 89000.0 8.61
2020-07-10 9.54 9.03 9.23 9.23 33400.0 9.23
2020-07-09 9.57 9.0 9.57 9.24 52500.0 9.24
2020-07-08 9.64 9.0 9.08 9.58 80100.0 9.58
2020-07-07 9.44 8.96 9.41 9.1 47200.0 9.1
2020-07-06 9.65 8.97 9.09 9.47 120400.0 9.47
2020-07-02 9.72 8.94 9.28 9.02 50700.0 9.02
2020-07-01 9.81 9.11 9.67 9.22 57100.0 9.22
2020-06-30 10.6 9.4 9.4 9.67 93400.0 9.67
2020-06-29 10.0 8.25 9.29 9.5 204500.0 9.5
2020-06-26 10.49 9.7 10.46 10.08 111100.0 10.08
2020-06-25 10.66 9.79 10.11 10.41 56700.0 10.41
2020-06-24 10.28 9.1 10.27 10.27 109300.0 10.27
2020-06-23 11.42 10.1 11.35 10.1 106700.0 10.1
2020-06-22 11.45 9.95 9.95 11.33 252200.0 11.33
2020-06-19 10.15 9.4 9.72 9.95 156000.0 9.95
2020-06-18 10.12 9.28 9.58 9.68 112500.0 9.68
2020-06-17 10.46 9.35 9.42 9.72 257200.0 9.72
2020-06-16 9.56 8.84 9.45 9.5 125200.0 9.5
2020-06-15 9.63 8.62 8.67 8.93 113400.0 8.93
2020-06-12 9.82 8.6 9.41 9.21 124800.0 9.21
2020-06-11 9.99 8.82 9.5 9.02 147000.0 9.02
2020-06-10 12.97 10.2 12.51 10.34 353900.0 10.34
2020-06-09 14.54 10.24 10.24 12.22 1302700.0 12.22
2020-06-08 10.5 9.52 9.6 10.21 312100.0 10.21
2020-06-05 9.99 8.3 8.32 9.23 506900.0 9.23
2020-06-04 8.5 7.9 8.3 8.16 129900.0 8.16
2020-06-03 8.72 7.8 8.0 8.26 152100.0 8.26
2020-06-02 8.85 7.7 8.7 8.03 150700.0 8.03
2020-06-01 9.49 7.96 8.1 8.66 397600.0 8.66
2020-05-29 8.6 7.22 7.49 7.95 309300.0 7.95
2020-05-28 7.95 7.11 7.38 7.5 179100.0 7.5
2020-05-27 7.8 7.11 7.65 7.41 148500.0 7.41
2020-05-26 8.5 6.75 7.5 7.55 452700.0 7.55
2020-05-22 8.32 7.2 8.2 7.53 215600.0 7.53
2020-05-21 9.0 7.56 8.25 7.95 379300.0 7.95
2020-05-20 14.82 8.0 9.16 9.25 2163600.0 9.25
2020-05-19 10.38 9.2 9.74 9.66 10658300.0 9.66
2020-05-18 11.36 10.0 10.6 11.34 6645900.0 11.34
2020-05-15 10.6 8.6 9.6 10.4 8328600.0 10.4
2020-05-14 10.98 9.22 10.26 9.8 8629900.0 9.8
2020-05-13 12.18 8.02 8.4 11.6 1554900.0 11.6
2020-05-12 8.94 7.8 8.4 8.16 232400.0 8.16
2020-05-11 8.7 7.8 8.62 8.0 196600.0 8.0
2020-05-08 10.4 8.38 10.2 8.4 368500.0 8.4
2020-05-07 15.8 9.44 14.0 9.92 2190900.0 9.92
2020-05-06 13.2 7.6 8.4 11.0 2173900.0 11.0
2020-05-05 8.6 7.4 7.9 7.8 174500.0 7.8
2020-05-04 9.6 6.4 6.94 8.3 370300.0 8.3
2020-05-01 7.6 6.06 7.6 6.4 99800.0 6.4
2020-04-30 8.4 6.6 7.0 7.26 198600.0 7.26
2020-04-29 7.1 6.0 6.42 6.8 63900.0 6.8
2020-04-28 7.08 6.06 7.0 6.6 86100.0 6.6
2020-04-27 7.9 5.2 5.6 7.2 231800.0 7.2
2020-04-24 5.4 5.1 5.2 5.4 23600.0 5.4
2020-04-23 5.5 5.02 5.4 5.4 23900.0 5.4
2020-04-22 5.96 5.0 5.86 5.5 52800.0 5.5
2020-04-21 6.7 3.0 6.7 5.86 66600.0 5.86
2020-04-20 7.5 6.0 6.2 6.6 81000.0 6.6
2020-04-17 6.12 5.0 5.8 5.8 30500.0 5.8
2020-04-16 6.4 5.02 5.58 5.52 45000.0 5.52
2020-04-15 5.6 4.8 5.2 5.46 28000.0 5.46
2020-04-14 5.6 4.74 4.9 5.4 64400.0 5.4
2020-04-13 4.98 4.46 4.46 4.9 36300.0 4.9
2020-04-09 4.6 4.2 4.6 4.4 24200.0 4.4
2020-04-08 4.7 4.1 4.2 4.22 28800.0 4.22
2020-04-07 5.1 4.2 4.84 4.32 123400.0 4.32
2020-04-06 4.9 4.0 4.2 4.68 201600.0 4.68
2020-04-03 4.2 3.7 4.12 4.0 20200.0 4.0
2020-04-02 4.38 3.6 4.38 3.92 27400.0 3.92
2020-04-01 4.38 4.02 4.38 4.1 22900.0 4.1
2020-03-31 4.8 4.1 4.6 4.18 29800.0 4.18
2020-03-30 5.4 4.06 5.4 4.6 41800.0 4.6
2020-03-27 5.3 4.4 5.26 5.2 32800.0 5.2
2020-03-26 5.8 4.3 4.32 4.82 90100.0 4.82
2020-03-25 4.6 3.6 4.4 4.2 56900.0 4.2
2020-03-24 5.0 4.2 4.5 4.36 84700.0 4.36
2020-03-23 4.8 3.8 4.3 4.02 121100.0 4.02
2020-03-20 4.52 4.16 4.52 4.4 12200.0 4.4
2020-03-19 4.8 3.4 4.8 4.1 24300.0 4.1
2020-03-18 5.0 3.8 4.4 4.08 27200.0 4.08
2020-03-17 5.4 4.02 4.6 4.9 20000.0 4.9
2020-03-16 4.72 3.8 4.72 3.82 39500.0 3.82
2020-03-13 6.28 4.4 5.0 4.5 30800.0 4.5
2020-03-12 5.7 4.44 4.62 5.2 24600.0 5.2
2020-03-11 6.46 4.62 5.4 6.0 40300.0 6.0
2020-03-10 5.8 4.62 5.8 5.0 32300.0 5.0
2020-03-09 6.3 5.0 6.24 5.48 11800.0 5.48
2020-03-06 6.6 5.04 6.56 5.94 34500.0 5.94
2020-03-05 7.1 6.42 7.0 6.5 10100.0 6.5
2020-03-04 7.8 6.26 7.22 6.8 28700.0 6.8
2020-03-03 7.8 6.82 7.58 6.9 23800.0 6.9
2020-03-02 7.36 6.28 7.36 6.96 14900.0 6.96
2020-02-28 7.98 6.62 7.98 6.86 21800.0 6.86
2020-02-27 8.6 4.4 8.38 7.76 40700.0 7.76
2020-02-26 9.2 8.6 9.1 8.8 8200.0 8.8
2020-02-25 9.44 8.6 9.4 9.1 16100.0 9.1
2020-02-24 10.6 9.2 10.38 9.8 26900.0 9.8
2020-02-21 11.14 10.2 10.8 10.4 10000.0 10.4
2020-02-20 11.3 10.3 11.12 10.58 11400.0 10.58
2020-02-19 11.4 10.2 10.4 11.0 14500.0 11.0
2020-02-18 10.4 10.02 10.4 10.4 2400.0 10.4