$RMBL: RumbleOn, Inc. - Class B Common Stock
2025-06-18 RMBL 2025-06-18 20:02:47 0.00 0.00 1.46% 2025-06-20 RMBL 2025-06-20 05:01:51 3.21 1.95 1.46% RMBL 2025-06-20 07:01:59 2.44 1.95 1.46% RMBL 2025-06-20 08:02:42 2.42 1.36 1.46% RMBL 2025-06-20 10:02:48 2.05 1.99 0.98% RMBL 2025-06-20 11:01:57 2.06 2.00 1.95% RMBL 2025-06-20 12:02:43 2.05 2.00 1.95% RMBL 2025-06-20 13:01:54 2.07 2.04 2.93% RMBL 2025-06-20 14:02:48 2.07 2.06 3.41% RMBL 2025-06-20 15:01:54 2.09 2.06 3.90% RMBL 2025-06-20 16:15:13 7.06 2.00 3.41% RMBL 2025-06-20 17:14:43 2.42 2.00 3.48% RMBL 2025-06-20 20:02:41 0.00 0.00 3.48% 2025-06-23 RMBL 2025-06-23 05:01:53 3.20 1.36 3.48% RMBL 2025-06-23 07:01:54 2.44 1.36 3.48% RMBL 2025-06-23 09:10:40 2.59 1.96 3.48% RMBL 2025-06-23 10:04:45 2.10 2.02 1.00% RMBL 2025-06-23 11:02:32 2.14 2.10 2.99% RMBL 2025-06-23 12:02:09 2.05 2.02 -1.00% RMBL 2025-06-23 13:02:32 2.07 2.04 0.00% RMBL 2025-06-23 14:02:13 2.14 2.12 3.98% RMBL 2025-06-23 15:02:29 2.17 2.15 5.47% RMBL 2025-06-23 16:02:12 2.23 1.96 6.97% RMBL 2025-06-23 17:02:27 2.42 1.96 6.76% RMBL 2025-06-23 20:02:07 0.00 0.00 6.76% 2025-06-24 RMBL 2025-06-24 05:01:59 3.20 1.36 6.76% RMBL 2025-06-24 07:02:07 2.44 1.36 6.76% RMBL 2025-06-24 09:01:59 2.42 1.37 6.76% RMBL 2025-06-24 10:02:41 2.27 2.22 2.90% RMBL 2025-06-24 11:02:02 2.30 2.27 4.83% RMBL 2025-06-24 12:02:41 2.27 2.25 3.38% RMBL 2025-06-24 13:02:09 2.28 2.25 3.86% RMBL 2025-06-24 14:02:42 2.30 2.29 4.83% RMBL 2025-06-24 15:02:00 2.34 2.31 6.76% RMBL 2025-06-24 16:02:45 3.84 0.00 9.18% RMBL 2025-06-24 17:02:04 2.76 2.00 8.64% RMBL 2025-06-24 20:02:35 0.00 0.00 8.64% 2025-06-25 RMBL 2025-06-25 05:02:07 3.20 1.36 8.64% RMBL 2025-06-25 07:02:03 2.78 1.36 8.64% RMBL 2025-06-25 09:02:07 2.78 1.37 8.64% RMBL 2025-06-25 10:02:48 2.48 2.31 2.27% RMBL 2025-06-25 11:02:10 2.38 2.29 -1.82% RMBL 2025-06-25 12:02:47 2.39 2.35 0.00% RMBL 2025-06-25 13:02:08 2.35 2.33 -0.91% RMBL 2025-06-25 14:02:44 2.35 2.29 -1.82% RMBL 2025-06-25 15:02:05 2.34 2.33 -1.82% RMBL 2025-06-25 16:02:41 3.61 0.77 -5.45% RMBL 2025-06-25 17:02:06 2.71 1.83 -5.04% RMBL 2025-06-25 18:02:41 2.71 1.87 -5.04% RMBL 2025-06-25 20:02:37 0.00 0.00 -5.04% 2025-06-26 RMBL 2025-06-26 05:02:03 3.20 1.36 -5.04% RMBL 2025-06-26 07:02:06 2.78 1.36 -5.04% RMBL 2025-06-26 09:02:05 2.78 1.38 -5.04% RMBL 2025-06-26 10:02:43 2.31 2.21 2.10% RMBL 2025-06-26 11:02:00 2.26 2.21 -0.42% RMBL 2025-06-26 12:02:44 2.20 2.17 -2.52% RMBL 2025-06-26 13:02:05 2.21 2.19 -1.68% RMBL 2025-06-26 14:02:42 2.25 2.22 -0.42% RMBL 2025-06-26 15:02:00 2.29 2.27 2.10% RMBL 2025-06-26 16:02:39 3.12 1.55 1.26% RMBL 2025-06-26 17:01:58 2.62 1.93 1.34% RMBL 2025-06-26 20:02:41 0.00 0.00 1.34% 2025-06-27 RMBL 2025-06-27 05:00:47 3.20 1.36 1.34% RMBL 2025-06-27 08:00:56 2.78 1.36 1.34% RMBL 2025-06-27 09:00:42 2.78 1.37 1.34% RMBL 2025-06-27 10:00:51 2.27 2.22 -1.79% RMBL 2025-06-27 11:00:43 2.27 2.25 -0.89% RMBL 2025-06-27 12:00:50 2.38 2.35 4.02% RMBL 2025-06-27 13:00:41 2.33 2.29 1.79% RMBL 2025-06-27 14:00:49 2.25 2.20 -1.79% RMBL 2025-06-27 15:00:53 2.23 2.18 -2.68% RMBL 2025-06-27 16:00:49 2.23 2.14 -5.36% RMBL 2025-06-27 17:00:40 2.57 1.37 -5.29% RMBL 2025-06-27 20:00:52 2.57 1.42 -5.29% RMBL 2025-06-27 21:00:40 0.00 0.00 -5.29% 2025-06-30 RMBL 2025-06-30 05:00:46 3.20 1.36 -5.29% RMBL 2025-06-30 08:00:50 2.78 1.76 -5.29% RMBL 2025-06-30 09:00:46 2.78 1.97 -5.29% RMBL 2025-06-30 10:00:48 2.21 2.14 2.20% RMBL 2025-06-30 11:00:43 2.23 2.21 3.96% RMBL 2025-06-30 12:00:46 2.25 2.19 4.85% RMBL 2025-06-30 13:00:44 2.23 2.21 3.96% RMBL 2025-06-30 14:00:55 2.26 2.25 5.73% RMBL 2025-06-30 15:00:43 2.30 2.27 6.61% RMBL 2025-06-30 16:00:55 2.30 2.29 7.49% RMBL 2025-06-30 17:00:47 2.55 1.38 7.94% RMBL 2025-06-30 21:00:40 0.00 0.00 7.94% 2025-07-01 RMBL 2025-07-01 05:00:46 3.20 1.36 7.94% RMBL 2025-07-01 08:00:52 2.78 1.37 7.94% RMBL 2025-07-01 10:00:45 2.36 2.27 0.47% RMBL 2025-07-01 11:00:45 2.34 2.29 0.47% RMBL 2025-07-01 12:00:47 2.43 2.42 6.07% RMBL 2025-07-01 13:00:45 2.50 2.42 7.01% RMBL 2025-07-01 14:00:57 2.50 2.44 7.94% RMBL 2025-07-01 15:00:46 2.45 2.43 7.01% RMBL 2025-07-01 16:00:49 2.43 2.41 5.14% RMBL 2025-07-01 17:00:47 2.50 1.50 3.90% RMBL 2025-07-01 18:00:48 2.78 1.50 3.90% RMBL 2025-07-01 21:00:42 0.00 0.00 3.90% 2025-07-02 RMBL 2025-07-02 05:00:47 3.79 1.36 3.90% RMBL 2025-07-02 08:00:51 2.78 1.36 3.90% RMBL 2025-07-02 10:00:50 2.50 2.45 3.03% RMBL 2025-07-02 11:00:42 2.53 2.49 5.63% RMBL 2025-07-02 12:00:48 2.55 2.52 5.63% RMBL 2025-07-02 13:00:46 2.53 2.45 3.90% RMBL 2025-07-02 14:00:56 2.51 2.46 3.90% RMBL 2025-07-02 15:00:43 2.50 2.45 2.60% RMBL 2025-07-02 16:00:50 2.54 2.49 5.19% RMBL 2025-07-02 17:00:50 2.83 2.44 4.58% RMBL 2025-07-02 20:00:55 2.98 2.44 4.58% RMBL 2025-07-02 21:00:54 0.00 0.00 4.58% 2025-07-03 RMBL 2025-07-03 05:00:47 3.79 1.93 4.58% RMBL 2025-07-03 08:00:58 3.25 1.93 4.58% RMBL 2025-07-03 10:00:52 2.59 2.52 3.33% RMBL 2025-07-03 11:00:49 2.55 2.49 1.25% RMBL 2025-07-03 12:00:51 2.52 2.50 1.25% RMBL 2025-07-03 13:00:44 2.51 2.49 0.42% RMBL 2025-07-03 14:00:46 3.66 0.00 0.40% RMBL 2025-07-03 17:00:46 3.20 1.93 0.40% RMBL 2025-07-03 18:00:49 0.00 0.00 0.40% 2025-07-07 RMBL 2025-07-07 05:00:54 3.02 2.10 0.40% RMBL 2025-07-07 10:00:56 2.59 2.50 2.81% RMBL 2025-07-07 11:00:56 2.61 2.56 3.61% RMBL 2025-07-07 12:00:49 2.57 2.52 2.41% RMBL 2025-07-07 13:00:42 2.56 2.52 2.41% RMBL 2025-07-07 14:00:50 2.59 2.54 3.61% RMBL 2025-07-07 15:00:40 2.68 2.65 7.63% RMBL 2025-07-07 16:00:50 2.67 2.64 6.83% RMBL 2025-07-07 17:00:49 2.70 2.41 5.20% RMBL 2025-07-07 18:00:53 2.70 2.31 5.20% RMBL 2025-07-07 20:00:48 3.25 2.31 5.20% RMBL 2025-07-07 21:00:43 0.00 0.00 5.20% 2025-07-08 RMBL 2025-07-08 05:00:52 3.79 2.10 5.20% RMBL 2025-07-08 08:00:48 3.21 2.43 5.20% RMBL 2025-07-08 10:00:47 2.76 2.67 2.80% RMBL 2025-07-08 11:00:43 2.75 2.72 4.00% RMBL 2025-07-08 12:00:48 2.78 2.76 6.00% RMBL 2025-07-08 13:00:46 2.80 2.75 6.80% RMBL 2025-07-08 14:00:49 2.80 2.77 6.80% RMBL 2025-07-08 16:00:53 2.65 2.63 0.80% RMBL 2025-07-08 17:00:52 3.00 2.29 1.90% RMBL 2025-07-08 20:00:56 3.10 2.19 0.00% RMBL 2025-07-08 21:00:49 0.00 0.00 0.00% 2025-07-09 RMBL 2025-07-09 05:00:46 3.79 1.93 0.00% RMBL 2025-07-09 08:00:51 3.23 1.93 0.00% RMBL 2025-07-09 09:00:46 3.25 1.93 0.00% RMBL 2025-07-09 10:00:51 2.74 2.70 1.90% RMBL 2025-07-09 11:00:46 2.63 2.50 -2.28% RMBL 2025-07-09 12:00:51 2.69 2.59 -2.28% RMBL 2025-07-09 13:00:46 2.65 2.61 -1.52% RMBL 2025-07-09 14:00:51 2.72 2.66 0.76% RMBL 2025-07-09 15:00:44 2.66 2.58 -1.52% RMBL 2025-07-09 16:00:54 2.66 2.63 -0.76% RMBL 2025-07-09 17:00:48 2.73 2.57 -2.25% RMBL 2025-07-09 19:00:43 3.18 2.57 -2.25% RMBL 2025-07-09 21:00:45 0.00 0.00 -2.25% 2025-07-10 RMBL 2025-07-10 05:00:56 3.79 1.93 -2.25% RMBL 2025-07-10 08:00:54 3.25 1.93 -2.25% RMBL 2025-07-10 09:00:53 3.00 1.93 5.62% RMBL 2025-07-10 10:00:52 2.80 2.63 1.12% RMBL 2025-07-10 11:00:47 2.83 2.69 8.61% RMBL 2025-07-10 12:00:45 2.70 2.64 1.87% RMBL 2025-07-10 13:00:46 2.71 2.66 3.37% RMBL 2025-07-10 14:00:51 2.69 2.64 2.62% RMBL 2025-07-10 15:00:46 2.67 2.62 1.87% RMBL 2025-07-10 16:00:53 2.63 2.62 0.75% RMBL 2025-07-10 17:00:50 3.16 2.37 -0.77% RMBL 2025-07-10 21:00:47 0.00 0.00 -0.77% 2025-07-11 RMBL 2025-07-11 05:02:06 3.79 1.93 -0.77% RMBL 2025-07-11 07:01:57 3.25 1.93 -0.77% RMBL 2025-07-11 08:02:50 3.25 2.35 -0.77% RMBL 2025-07-11 10:03:01 2.78 2.62 2.68% RMBL 2025-07-11 11:01:58 2.68 2.46 3.45% RMBL 2025-07-11 12:02:49 2.69 2.59 4.21% RMBL 2025-07-11 13:02:04 2.68 2.60 3.45% RMBL 2025-07-11 14:02:47 2.65 2.61 1.92% RMBL 2025-07-11 15:01:58 2.64 2.59 1.15% RMBL 2025-07-11 16:02:47 2.65 1.22 1.15% RMBL 2025-07-11 17:02:01 2.65 0.00 1.16% RMBL 2025-07-11 18:02:47 2.80 1.93 2.71% RMBL 2025-07-11 20:02:53 0.00 0.00 2.71% 2025-07-14 RMBL 2025-07-14 05:01:58 3.03 1.93 2.71% RMBL 2025-07-14 07:01:58 2.97 1.93 2.71% RMBL 2025-07-14 10:02:55 2.73 2.64 3.49% RMBL 2025-07-14 11:02:03 2.73 2.68 3.49% RMBL 2025-07-14 12:02:48 2.72 2.66 3.10% RMBL 2025-07-14 13:01:59 2.73 2.68 3.10% RMBL 2025-07-14 14:02:51 2.77 2.74 5.81% RMBL 2025-07-14 15:02:04 2.82 2.79 7.36% RMBL 2025-07-14 16:02:47 2.80 2.62 6.59% RMBL 2025-07-14 17:02:01 2.80 2.62 6.51% RMBL 2025-07-14 20:02:55 0.00 0.00 6.51% 2025-07-15 RMBL 2025-07-15 05:02:03 3.79 2.10 6.51% RMBL 2025-07-15 07:02:08 3.25 2.10 6.51% RMBL 2025-07-15 09:02:02 3.25 1.37 6.51% RMBL 2025-07-15 10:02:58 2.89 2.80 3.45% RMBL 2025-07-15 11:02:08 2.78 2.71 -0.77% RMBL 2025-07-15 12:02:53 2.79 2.75 0.00% RMBL 2025-07-15 13:02:07 2.76 2.74 -0.77% RMBL 2025-07-15 14:02:49 2.75 2.73 -1.53% RMBL 2025-07-15 15:02:37 2.71 2.67 -2.30% RMBL 2025-07-15 16:02:50 3.20 0.00 -5.36% RMBL 2025-07-15 17:01:59 3.22 1.38 -5.05% RMBL 2025-07-15 18:02:54 3.22 2.42 -5.05% RMBL 2025-07-15 20:02:54 0.00 0.00 -5.05% 2025-07-16 RMBL 2025-07-16 05:01:57 3.79 1.36 -5.05% RMBL 2025-07-16 07:02:05 3.25 1.36 -5.05% RMBL 2025-07-16 08:02:49 3.25 1.37 -5.05% RMBL 2025-07-16 09:02:10 3.25 1.38 -5.05% RMBL 2025-07-16 10:02:52 2.74 2.62 1.44% RMBL 2025-07-16 11:02:04 2.74 2.63 3.61% RMBL 2025-07-16 12:02:57 2.70 2.64 1.81% RMBL 2025-07-16 13:02:06 2.73 2.66 2.17% RMBL 2025-07-16 14:02:51 2.66 2.62 0.00% RMBL 2025-07-16 15:02:03 2.63 2.62 0.00% RMBL 2025-07-16 16:02:53 3.84 2.18 -3.61% RMBL 2025-07-16 17:02:09 3.15 1.37 -3.80% RMBL 2025-07-16 20:02:46 0.00 0.00 -3.80% 2025-07-17 RMBL 2025-07-17 05:04:20 3.79 2.20 -3.80% RMBL 2025-07-17 06:09:57 2.82 2.20 -3.80% RMBL 2025-07-17 07:02:08 2.82 2.31 -3.80% RMBL 2025-07-17 08:02:54 3.25 2.20 -3.80% RMBL 2025-07-17 09:02:07 3.25 2.25 -3.80% RMBL 2025-07-17 10:03:00 2.53 2.41 0.00% RMBL 2025-07-17 11:02:08 2.61 2.52 3.42% RMBL 2025-07-17 12:02:57 2.62 2.58 2.66% RMBL 2025-07-17 13:02:09 2.65 2.59 3.42% RMBL 2025-07-17 14:02:52 2.64 2.56 3.42% RMBL 2025-07-17 15:02:01 2.62 2.58 3.42% RMBL 2025-07-17 16:02:59 0.00 0.00 -1.52% RMBL 2025-07-17 17:02:15 3.25 2.33 -1.59% RMBL 2025-07-17 20:02:52 0.00 0.00 -1.59% 2025-07-18 RMBL 2025-07-18 05:02:12 3.79 2.25 -1.59% RMBL 2025-07-18 07:02:06 3.25 2.25 -1.59% RMBL 2025-07-18 10:02:57 2.54 2.43 1.19% RMBL 2025-07-18 11:02:04 2.54 2.50 1.98% RMBL 2025-07-18 12:02:56 2.56 2.50 2.78% RMBL 2025-07-18 13:02:05 2.51 2.48 1.19% RMBL 2025-07-18 14:02:49 2.50 2.46 1.19% RMBL 2025-07-18 15:02:07 2.50 2.46 -0.79% RMBL 2025-07-18 16:02:50 3.00 1.43 1.19% RMBL 2025-07-18 17:02:07 3.25 2.25 1.21%