RumbleON Inc (RMBL)
5.21
+0.21
(+4.20%)
USD |
NASDAQ |
May 03, 16:00
5.23
+0.02
(+0.38%)
After-Hours: 20:00
RumbleON Price: 5.21 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 5.15 | 5.39 | 5.15 | 5.21 | 105664.0 |
May 02, 2024 | 5.16 | 5.193 | 4.97 | 5.00 | 81232.00 |
May 01, 2024 | 5.20 | 5.38 | 4.915 | 5.04 | 150406.0 |
Apr 30, 2024 | 5.35 | 5.41 | 5.10 | 5.16 | 121676.0 |
Apr 29, 2024 | 4.85 | 5.425 | 4.85 | 5.42 | 185604.0 |
Apr 26, 2024 | 5.02 | 5.20 | 4.88 | 4.88 | 127835.0 |
Apr 25, 2024 | 5.01 | 5.06 | 4.82 | 4.96 | 201458.0 |
Apr 24, 2024 | 5.05 | 5.20 | 4.93 | 5.12 | 234075.0 |
Apr 23, 2024 | 5.11 | 5.435 | 4.92 | 5.02 | 164573.0 |
Apr 22, 2024 | 5.13 | 5.29 | 4.975 | 5.16 | 112108.0 |
Apr 19, 2024 | 5.19 | 5.27 | 5.11 | 5.15 | 82795.00 |
Apr 18, 2024 | 5.38 | 5.49 | 5.134 | 5.19 | 140196.0 |
Apr 17, 2024 | 5.66 | 5.75 | 5.30 | 5.31 | 56351.00 |
Apr 16, 2024 | 5.445 | 5.72 | 5.405 | 5.56 | 91401.00 |
Apr 15, 2024 | 5.65 | 5.77 | 5.38 | 5.48 | 147530.0 |
Apr 12, 2024 | 5.86 | 5.86 | 5.54 | 5.65 | 105660.0 |
Apr 11, 2024 | 5.79 | 5.943 | 5.73 | 5.89 | 75676.00 |
Apr 10, 2024 | 5.77 | 5.92 | 5.68 | 5.83 | 89976.00 |
Apr 09, 2024 | 5.86 | 5.97 | 5.71 | 5.92 | 96649.00 |
Apr 08, 2024 | 5.88 | 6.015 | 5.76 | 5.86 | 136866.0 |
Apr 05, 2024 | 6.10 | 6.18 | 5.91 | 5.91 | 67347.00 |
Apr 04, 2024 | 6.06 | 6.32 | 5.94 | 5.99 | 64219.00 |
Apr 03, 2024 | 6.12 | 6.33 | 6.01 | 6.06 | 74434.00 |
Apr 02, 2024 | 6.05 | 6.21 | 5.94 | 6.21 | 127025.0 |
Apr 01, 2024 | 6.38 | 6.543 | 6.11 | 6.24 | 133680.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.82
Minimum
Mar 16 2020
106.80
Maximum
May 13 2019
26.47
Average
20.09
Median
May 04 2022
Price Benchmarks
Genuine Parts Co | 157.41 |
LKQ Corp | 43.85 |
Cheetah Net Supply Chain Service Inc | 1.66 |
Group 1 Automotive Inc | 295.04 |
Kingsway Financial Services Inc | 9.12 |
Price Related Metrics
PS Ratio | 0.0671 |
Price to Book Value | 1.737 |
Earnings Yield | -233.2% |
Market Cap | 183.41M |