Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	8.320	8.518	8.040	8.060	719,942	-0.32(-3.82%)
Feb 27, 2023	8.800	8.820	8.190	8.380	855,272	-0.18(-2.10%)
Feb 24, 2023	9.250	9.380	8.500	8.560	998,741	-0.89(-9.42%)
Feb 23, 2023	9.630	9.700	9.430	9.450	292,300	-0.12(-1.25%)
Feb 22, 2023	9.500	9.770	9.470	9.570	476,840	+0.01(+0.10%)
Feb 21, 2023	9.210	9.700	9.130	9.560	595,764	+0.30(+3.24%)
Feb 17, 2023	9.400	9.400	9.170	9.260	275,611	-0.15(-1.59%)
Feb 16, 2023	9.350	9.791	9.160	9.410	561,824	+0.00(+0.00%)
Feb 15, 2023	8.900	9.440	8.830	9.410	528,606	+0.43(+4.79%)
Feb 14, 2023	8.940	9.180	8.770	8.980	661,230	-0.10(-1.10%)
Feb 13, 2023	9.380	9.500	9.005	9.080	696,026	+0.21(+2.37%)
Feb 10, 2023	10.20	10.20	8.750	8.870	1,677,002	-1.39(-13.55%)
Feb 09, 2023	9.970	10.26	9.970	10.26	690,801	+0.26(+2.60%)
Feb 08, 2023	10.12	10.29	9.970	10.00	590,041	-0.22(-2.15%)
Feb 07, 2023	9.950	10.22	9.900	10.22	548,176	+0.18(+1.79%)
Feb 06, 2023	9.910	10.15	9.760	10.04	432,530	-0.05(-0.50%)
Feb 03, 2023	10.11	10.30	9.900	10.09	755,697	-0.10(-0.98%)
Feb 02, 2023	10.45	10.54	10.06	10.19	1,297,269	-0.13(-1.26%)

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.