RDNW - RumbleOn, Inc.
6.56
-0.200 -3.049%
Share volume: 21,608
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$6.76
-0.20
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $6.75 | $6.75 | $7.00 | $7.00 | $6.56 | $6.56 | $6.56 | $6.56 | 21,608 | $21,608.00 |
| 03-03-2026 | $6.68 | $6.68 | $6.99 | $6.99 | $6.30 | $6.30 | $6.76 | $6.76 | 70,117 | $70,117.00 |
| 03-02-2026 | $6.35 | $6.35 | $6.90 | $6.90 | $5.65 | $5.65 | $6.78 | $6.78 | 49,825 | $49,825.00 |
| 02-27-2026 | $6.34 | $6.34 | $6.54 | $6.54 | $6.00 | $6.00 | $6.48 | $6.48 | 58,889 | $58,889.00 |
| 02-26-2026 | $6.33 | $6.33 | $6.40 | $6.40 | $6.21 | $6.21 | $6.37 | $6.37 | 26,075 | $26,075.00 |
| 02-25-2026 | $6.36 | $6.36 | $6.41 | $6.41 | $6.27 | $6.27 | $6.27 | $6.27 | 18,042 | $18,042.00 |
| 02-24-2026 | $6.47 | $6.47 | $6.55 | $6.55 | $6.35 | $6.35 | $6.35 | $6.35 | 15,649 | $15,649.00 |
| 02-23-2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.17 | $6.17 | $6.44 | $6.44 | 74,981 | $74,981.00 |
| 02-20-2026 | $6.86 | $6.86 | $7.17 | $7.17 | $6.73 | $6.73 | $6.96 | $6.96 | 88,085 | $88,085.00 |
| 02-19-2026 | $6.39 | $6.39 | $6.90 | $6.90 | $6.29 | $6.29 | $6.89 | $6.89 | 101,842 | $101,842.00 |