Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rumble Inc. - Class A Common Stock (NQ: RUM )

7.380 +0.130 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.020 7.150 5.945 6.850 11,682,684 +0.76(+12.48%)
Jan 30, 2024 6.380 6.400 5.820 6.090 6,641,535 -0.40(-6.16%)
Jan 29, 2024 6.090 6.690 6.050 6.490 10,759,363 +0.45(+7.45%)
Jan 26, 2024 5.480 6.376 5.360 6.040 18,658,464 +0.62(+11.54%)
Jan 25, 2024 5.930 5.990 5.250 5.415 10,818,453 -0.26(-4.67%)
Jan 24, 2024 6.370 6.440 5.330 5.680 30,337,332 -0.82(-12.62%)
Jan 23, 2024 5.980 7.020 5.130 6.500 88,995,464 +1.61(+32.92%)
Jan 22, 2024 4.020 4.970 3.800 4.890 22,416,598 +1.30(+36.21%)
Jan 19, 2024 3.510 3.640 3.390 3.590 1,817,096 +0.12(+3.46%)
Jan 18, 2024 3.660 3.700 3.370 3.470 1,520,882 -0.14(-3.88%)
Jan 17, 2024 3.910 3.910 3.525 3.610 2,610,914 -0.31(-7.91%)
Jan 16, 2024 3.510 4.000 3.480 3.920 3,619,494 +0.53(+15.63%)
Jan 12, 2024 3.710 3.770 3.330 3.390 3,308,925 -0.32(-8.63%)
Jan 11, 2024 3.990 4.030 3.690 3.710 2,353,018 -0.32(-7.94%)
Jan 10, 2024 4.180 4.180 3.910 4.030 1,687,858 -0.10(-2.42%)
Jan 09, 2024 4.300 4.330 4.100 4.130 1,491,190 -0.19(-4.40%)
Jan 08, 2024 4.300 4.370 4.250 4.320 845,334 +0.01(+0.23%)
Jan 05, 2024 4.360 4.388 4.250 4.310 1,032,409 -0.03(-0.69%)
Jan 04, 2024 4.340 4.390 4.260 4.340 934,504 +0.03(+0.70%)
Jan 03, 2024 4.340 4.380 4.150 4.310 1,060,307 -0.03(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.