$RMBL: RumbleOn, Inc. - Class B Common Stock
2025-06-06 RMBL 2025-06-06 19:02:02 1.81 1.72 5.26% RMBL 2025-06-06 20:02:48 0.00 0.00 5.26% 2025-06-09 RMBL 2025-06-09 05:02:07 2.11 1.54 5.26% RMBL 2025-06-09 10:02:48 1.84 1.82 2.92% RMBL 2025-06-09 11:02:02 1.92 1.87 5.26% RMBL 2025-06-09 12:02:45 1.92 1.90 7.60% RMBL 2025-06-09 13:02:01 1.96 1.92 8.77% RMBL 2025-06-09 14:02:49 1.98 1.96 10.53% RMBL 2025-06-09 15:01:59 2.02 2.00 13.45% RMBL 2025-06-09 16:02:48 2.32 1.83 16.37% RMBL 2025-06-09 17:01:55 2.32 1.83 15.64% RMBL 2025-06-09 18:02:47 2.30 1.83 15.64% RMBL 2025-06-09 19:01:57 2.30 2.06 15.64% RMBL 2025-06-09 20:02:43 0.00 0.00 15.64% 2025-06-10 RMBL 2025-06-10 05:01:53 3.31 1.36 15.64% RMBL 2025-06-10 06:02:43 3.31 1.74 15.64% RMBL 2025-06-10 07:02:00 2.96 1.42 15.64% RMBL 2025-06-10 08:02:51 2.51 1.42 15.64% RMBL 2025-06-10 09:01:57 2.96 2.06 0.00% RMBL 2025-06-10 10:02:52 2.16 2.10 3.35% RMBL 2025-06-10 11:01:59 2.27 2.24 10.61% RMBL 2025-06-10 12:02:51 2.44 2.43 21.23% RMBL 2025-06-10 13:02:01 2.53 2.50 25.70% RMBL 2025-06-10 14:02:45 2.51 2.49 24.58% RMBL 2025-06-10 15:01:56 2.57 2.54 27.93% RMBL 2025-06-10 16:02:44 2.60 2.27 18.44% RMBL 2025-06-10 17:01:54 2.60 2.27 15.94% RMBL 2025-06-10 18:02:45 2.60 2.27 18.84% RMBL 2025-06-10 20:02:44 0.00 0.00 18.84% 2025-06-11 RMBL 2025-06-11 05:02:00 3.82 2.08 18.84% RMBL 2025-06-11 07:01:55 3.01 2.08 18.84% RMBL 2025-06-11 08:02:48 2.88 2.19 18.84% RMBL 2025-06-11 09:01:58 2.85 2.19 18.84% RMBL 2025-06-11 10:02:51 2.37 2.33 -1.45% RMBL 2025-06-11 11:01:58 2.33 2.29 -2.42% RMBL 2025-06-11 12:02:44 2.21 2.19 -8.70% RMBL 2025-06-11 13:01:56 2.14 2.12 -12.08% RMBL 2025-06-11 14:02:45 2.13 2.12 -12.56% RMBL 2025-06-11 15:01:56 2.12 2.10 -13.04% RMBL 2025-06-11 16:02:43 2.23 0.00 -11.59% RMBL 2025-06-11 17:01:51 2.23 1.83 -10.04% RMBL 2025-06-11 20:02:40 0.00 0.00 -12.13% 2025-06-12 RMBL 2025-06-12 05:02:00 3.20 1.83 -12.13% RMBL 2025-06-12 07:01:59 2.44 1.83 -12.13% RMBL 2025-06-12 09:01:59 2.42 1.83 -12.13% RMBL 2025-06-12 10:02:48 2.14 2.10 -1.67% RMBL 2025-06-12 11:01:57 2.11 2.10 -1.67% RMBL 2025-06-12 16:02:41 0.00 0.00 -1.67% RMBL 2025-06-12 17:01:57 2.42 1.83 -1.86% RMBL 2025-06-12 20:02:42 0.00 0.00 -1.86% 2025-06-13 RMBL 2025-06-13 05:16:54 3.20 1.83 -1.86% RMBL 2025-06-13 07:24:32 2.42 2.00 -1.86% RMBL 2025-06-13 09:24:37 2.39 2.00 -1.86% RMBL 2025-06-13 12:02:45 1.93 1.92 -7.91% RMBL 2025-06-13 15:02:00 1.94 1.93 -7.44% RMBL 2025-06-13 16:02:51 2.10 1.90 -7.44% RMBL 2025-06-13 17:01:55 2.10 1.90 -7.58% RMBL 2025-06-13 20:02:49 0.00 0.00 -7.58% 2025-06-16 RMBL 2025-06-16 05:02:00 3.10 1.36 -7.58% RMBL 2025-06-16 07:01:59 2.44 1.36 -7.58% RMBL 2025-06-16 08:02:47 2.42 1.36 -7.58% RMBL 2025-06-16 09:02:00 2.42 1.38 -7.58% RMBL 2025-06-16 10:02:55 1.97 1.94 1.42% RMBL 2025-06-16 11:01:57 2.01 2.00 3.79% RMBL 2025-06-16 14:02:48 2.04 2.02 5.21% RMBL 2025-06-16 15:01:57 1.99 1.97 2.84% RMBL 2025-06-16 16:02:46 2.40 0.00 5.21% RMBL 2025-06-16 17:01:53 2.36 1.74 5.67% RMBL 2025-06-16 19:01:54 2.36 1.73 5.67% RMBL 2025-06-16 20:02:40 0.00 0.00 5.67% 2025-06-17 RMBL 2025-06-17 05:02:25 3.20 1.36 5.67% RMBL 2025-06-17 07:01:58 2.44 1.36 5.67% RMBL 2025-06-17 09:01:51 2.42 1.38 5.67% RMBL 2025-06-17 10:02:45 2.07 2.00 -2.58% RMBL 2025-06-17 11:01:53 2.02 1.99 -1.55% RMBL 2025-06-17 12:02:47 2.02 2.00 -1.55% RMBL 2025-06-17 13:01:57 2.05 2.02 0.00% RMBL 2025-06-17 14:02:45 2.07 2.04 1.03% RMBL 2025-06-17 15:02:00 2.06 2.04 1.03% RMBL 2025-06-17 16:02:42 0.00 2.02 0.52% RMBL 2025-06-17 17:01:52 2.42 2.02 0.49% RMBL 2025-06-17 20:02:45 0.00 0.00 0.49% 2025-06-18 RMBL 2025-06-18 05:02:03 3.20 1.36 0.49% RMBL 2025-06-18 07:02:01 2.44 1.36 0.49% RMBL 2025-06-18 08:02:47 2.14 1.36 0.49% RMBL 2025-06-18 10:02:47 2.12 2.00 1.46% RMBL 2025-06-18 11:02:03 2.08 2.02 0.98% RMBL 2025-06-18 12:02:43 2.03 2.00 -1.46% RMBL 2025-06-18 13:01:56 1.99 1.98 -2.44% RMBL 2025-06-18 14:02:47 2.01 1.98 -1.95% RMBL 2025-06-18 15:02:03 2.00 1.98 -2.44% RMBL 2025-06-18 16:02:52 2.10 0.00 -1.46% RMBL 2025-06-18 17:01:57 2.42 1.36 -1.46% RMBL 2025-06-18 18:02:42 2.30 1.36 -1.46% 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%