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 )

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2023 4.530 4.555 4.405 4.430 1,342,679 -0.09(-1.99%)
Nov 29, 2023 4.700 4.770 4.480 4.520 1,383,670 -0.13(-2.80%)
Nov 28, 2023 4.740 4.770 4.440 4.650 1,546,634 +0.03(+0.54%)
Nov 27, 2023 5.070 5.118 4.600 4.625 3,038,905 -0.51(-10.02%)
Nov 24, 2023 5.070 5.273 5.050 5.140 576,860 +0.06(+1.18%)
Nov 22, 2023 5.010 5.130 4.965 5.080 729,921 +0.07(+1.40%)
Nov 21, 2023 5.100 5.110 4.780 5.010 937,545 -0.09(-1.76%)
Nov 20, 2023 5.010 5.210 4.930 5.100 1,010,991 +0.04(+0.79%)
Nov 17, 2023 4.670 5.115 4.670 5.060 1,146,529 +0.39(+8.35%)
Nov 16, 2023 4.910 4.920 4.590 4.670 938,100 -0.28(-5.66%)
Nov 15, 2023 4.750 5.140 4.750 4.950 1,580,359 +0.21(+4.43%)
Nov 14, 2023 4.450 4.890 4.330 4.740 2,152,477 +0.24(+5.33%)
Nov 13, 2023 4.670 4.675 4.440 4.500 1,552,521 -0.19(-4.05%)
Nov 10, 2023 4.760 4.760 4.553 4.690 746,719 -0.02(-0.42%)
Nov 09, 2023 4.850 4.870 4.700 4.710 557,093 -0.14(-2.89%)
Nov 08, 2023 5.000 5.000 4.790 4.850 533,414 -0.10(-2.02%)
Nov 07, 2023 4.770 5.000 4.760 4.950 636,533 +0.17(+3.56%)
Nov 06, 2023 5.050 5.090 4.770 4.780 660,855 -0.22(-4.40%)
Nov 03, 2023 5.180 5.320 5.000 5.000 762,495 -0.10(-1.96%)
Nov 02, 2023 4.650 5.190 4.650 5.100 1,154,704 +0.49(+10.63%)
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.