RumbleON Inc (RMBL)
6.21
+0.01
(+0.16%)
USD |
NASDAQ |
Nov 21, 16:00
6.215
0.00 (0.00%)
After-Hours: 20:00
RumbleON Price: 6.21 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 6.25 | 6.37 | 6.02 | 6.21 | 134641.0 |
| Nov 20, 2024 | 6.10 | 6.50 | 5.895 | 6.20 | 319557.0 |
| Nov 19, 2024 | 5.78 | 6.135 | 5.73 | 6.10 | 171567.0 |
| Nov 18, 2024 | 5.27 | 5.985 | 5.27 | 5.85 | 447704.0 |
| Nov 15, 2024 | 5.27 | 5.69 | 4.98 | 5.49 | 114390.0 |
| Nov 14, 2024 | 5.09 | 5.27 | 4.82 | 5.23 | 97052.00 |
| Nov 13, 2024 | 4.99 | 5.27 | 4.87 | 5.155 | 109870.0 |
| Nov 12, 2024 | 5.48 | 5.48 | 4.62 | 4.96 | 205863.0 |
| Nov 11, 2024 | 5.90 | 5.95 | 5.42 | 5.68 | 83481.00 |
| Nov 08, 2024 | 5.49 | 5.77 | 5.47 | 5.73 | 61766.00 |
| Nov 07, 2024 | 5.63 | 5.826 | 5.46 | 5.55 | 65707.00 |
| Nov 06, 2024 | 5.25 | 6.00 | 5.25 | 5.64 | 177882.0 |
| Nov 05, 2024 | 4.97 | 5.25 | 4.97 | 5.18 | 84117.00 |
| Nov 04, 2024 | 5.16 | 5.285 | 4.96 | 4.97 | 95263.00 |
| Nov 01, 2024 | 5.10 | 5.22 | 5.023 | 5.16 | 28546.00 |
| Oct 31, 2024 | 5.35 | 5.46 | 5.04 | 5.04 | 63713.00 |
| Oct 30, 2024 | 5.30 | 5.49 | 5.19 | 5.32 | 72884.00 |
| Oct 29, 2024 | 5.33 | 5.60 | 5.20 | 5.32 | 71647.00 |
| Oct 28, 2024 | 5.24 | 5.60 | 5.135 | 5.425 | 113627.0 |
| Oct 25, 2024 | 5.03 | 5.25 | 4.870 | 5.16 | 59355.00 |
| Oct 24, 2024 | 5.083 | 5.083 | 4.905 | 4.99 | 34240.00 |
| Oct 23, 2024 | 4.89 | 5.026 | 4.640 | 4.92 | 116478.0 |
| Oct 22, 2024 | 5.02 | 5.08 | 4.855 | 4.89 | 37311.00 |
| Oct 21, 2024 | 5.22 | 5.26 | 4.89 | 5.01 | 44962.00 |
| Oct 18, 2024 | 5.32 | 5.35 | 5.11 | 5.22 | 65798.00 |
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
3.35
Minimum
Jul 09 2024
57.50
Maximum
Mar 15 2021
18.78
Average
12.16
Median
Price Benchmarks
| Genuine Parts Co | 122.69 |
| LKQ Corp | 37.88 |
| Group 1 Automotive Inc | 408.66 |
| Kingsway Financial Services Inc | 9.01 |
| Cheetah Net Supply Chain Service Inc | 1.93 |
Price Related Metrics
| PS Ratio | 0.1579 |
| Price to Book Value | 2.637 |
| Price to Free Cash Flow | 4.951 |
| Earnings Yield | -159.7% |
| Market Cap | 219.65M |
| Operating PE Ratio | 11.90 |