RDNW - RumbleOn, Inc.
6.74
-0.205 -3.042%
Share volume: 80,011
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$6.94
-0.21
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $7.00 | $7.00 | $7.20 | $7.20 | $6.69 | $6.69 | $6.74 | $6.74 | 80,011 | $80,011.00 |
| 04-20-2026 | $6.40 | $6.40 | $7.09 | $7.09 | $6.40 | $6.40 | $6.95 | $6.95 | 215,109 | $215,109.00 |
| 04-17-2026 | $6.41 | $6.41 | $6.68 | $6.68 | $6.41 | $6.41 | $6.46 | $6.46 | 13,107 | $13,107.00 |
| 04-16-2026 | $6.50 | $6.50 | $6.61 | $6.61 | $6.38 | $6.38 | $6.41 | $6.41 | 21,488 | $21,488.00 |
| 04-15-2026 | $6.50 | $6.50 | $6.72 | $6.72 | $6.45 | $6.45 | $6.50 | $6.50 | 30,458 | $30,458.00 |
| 04-14-2026 | $6.54 | $6.54 | $6.75 | $6.75 | $6.51 | $6.51 | $6.59 | $6.59 | 39,951 | $39,951.00 |
| 04-13-2026 | $6.62 | $6.62 | $6.67 | $6.67 | $6.43 | $6.43 | $6.53 | $6.53 | 34,274 | $34,274.00 |
| 04-10-2026 | $6.72 | $6.72 | $6.88 | $6.88 | $6.51 | $6.51 | $6.65 | $6.65 | 25,871 | $25,871.00 |
| 04-09-2026 | $6.58 | $6.58 | $6.79 | $6.79 | $6.43 | $6.43 | $6.73 | $6.73 | 50,021 | $50,021.00 |
| 04-08-2026 | $6.71 | $6.71 | $7.10 | $7.10 | $6.69 | $6.69 | $6.71 | $6.71 | 72,401 | $72,401.00 |