Indicators

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

5.210 -0.180 (-3.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	5.830	5.830	5.535	5.550	1,345,839	-0.18(-3.14%)
Jun 27, 2024	5.670	5.855	5.540	5.730	2,288,160	+0.15(+2.69%)
Jun 26, 2024	5.420	5.600	5.400	5.580	767,626	+0.08(+1.45%)
Jun 25, 2024	5.420	5.530	5.370	5.500	1,010,790	+0.06(+1.10%)
Jun 24, 2024	5.220	5.520	5.220	5.440	1,209,466	+0.22(+4.21%)
Jun 21, 2024	5.330	5.360	5.160	5.220	2,050,434	-0.11(-2.06%)
Jun 20, 2024	5.500	5.540	5.310	5.330	1,821,529	-0.24(-4.31%)
Jun 18, 2024	5.670	5.700	5.520	5.570	954,554	-0.11(-1.94%)
Jun 17, 2024	5.590	5.750	5.500	5.680	1,179,493	+0.06(+1.07%)
Jun 14, 2024	5.700	5.770	5.590	5.620	850,910	-0.14(-2.43%)
Jun 13, 2024	5.820	5.820	5.650	5.760	585,763	-0.05(-0.86%)
Jun 12, 2024	5.760	5.955	5.760	5.810	940,974	+0.12(+2.11%)
Jun 11, 2024	5.750	5.780	5.520	5.690	1,300,595	-0.12(-2.07%)
Jun 10, 2024	6.040	6.040	5.795	5.810	1,136,431	-0.25(-4.13%)
Jun 07, 2024	6.000	6.199	5.980	6.060	639,720	-0.07(-1.14%)
Jun 06, 2024	6.070	6.175	5.965	6.130	821,040	-0.02(-0.33%)
Jun 05, 2024	6.050	6.235	5.900	6.150	1,367,772	+0.12(+1.99%)
Jun 04, 2024	6.090	6.100	5.930	6.030	1,446,881	-0.07(-1.15%)

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.