Indicators

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

7.010 -0.300 (-4.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	9.970	10.26	9.940	10.05	580,897	+0.07(+0.70%)
Jan 30, 2023	9.800	10.15	9.700	9.980	731,052	+0.03(+0.30%)
Jan 27, 2023	9.840	10.18	9.760	9.950	762,397	+0.10(+1.02%)
Jan 26, 2023	9.950	10.00	9.770	9.850	525,902	-0.04(-0.40%)
Jan 25, 2023	9.880	10.43	9.570	9.890	1,065,611	-0.10(-1.00%)
Jan 24, 2023	9.920	10.10	9.570	9.990	790,969	+0.05(+0.50%)
Jan 23, 2023	9.670	10.05	9.400	9.940	851,582	+0.34(+3.60%)
Jan 20, 2023	9.100	9.900	9.000	9.595	1,147,341	+0.61(+6.79%)
Jan 19, 2023	9.820	9.820	8.800	8.985	1,396,461	-1.00(-9.97%)
Jan 18, 2023	10.00	10.38	9.580	9.980	1,886,337	+0.22(+2.25%)
Jan 17, 2023	9.450	9.801	9.120	9.760	1,147,009	+0.43(+4.61%)
Jan 13, 2023	8.820	9.422	8.800	9.330	926,132	+0.33(+3.67%)
Jan 12, 2023	9.380	9.580	8.500	9.000	1,447,108	-0.44(-4.66%)
Jan 11, 2023	8.750	9.450	8.300	9.440	1,923,896	+1.01(+11.98%)
Jan 10, 2023	7.770	8.430	7.740	8.430	1,514,847	+0.80(+10.48%)
Jan 09, 2023	6.930	7.650	6.820	7.630	1,772,824	+0.87(+12.87%)
Jan 06, 2023	6.250	6.916	6.055	6.760	1,236,808	+0.74(+12.29%)
Jan 05, 2023	6.600	6.650	5.990	6.020	1,277,156	-0.64(-9.61%)
Jan 04, 2023	6.450	6.720	6.240	6.660	909,237	+0.38(+6.05%)

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.