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 )

7.040 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 29, 2023 5.400 5.420 5.040 5.100 1,582,536 -0.28(-5.20%)
Sep 28, 2023 5.150 5.500 5.120 5.380 1,669,663 +0.25(+4.87%)
Sep 27, 2023 4.880 5.390 4.769 5.130 2,560,087 +0.36(+7.55%)
Sep 26, 2023 4.720 4.970 4.600 4.770 2,885,673 +0.07(+1.49%)
Sep 25, 2023 4.950 4.800 4.670 4.700 3,802,853 -0.16(-3.29%)
Sep 22, 2023 5.280 5.355 4.860 4.860 3,900,947 -0.37(-7.07%)
Sep 21, 2023 5.570 5.570 5.110 5.230 3,198,092 -0.29(-5.25%)
Sep 20, 2023 5.600 5.715 5.270 5.520 3,605,761 -0.13(-2.30%)
Sep 19, 2023 5.890 5.900 5.300 5.650 5,240,498 -0.28(-4.72%)
Sep 18, 2023 6.560 6.680 5.850 5.930 5,823,609 -0.86(-12.67%)
Sep 15, 2023 6.950 6.950 6.620 6.790 1,908,894 -0.22(-3.14%)
Sep 14, 2023 6.990 7.170 6.970 7.010 554,506 +0.00(+0.00%)
Sep 13, 2023 6.870 7.030 6.820 7.010 585,527 +0.12(+1.74%)
Sep 12, 2023 6.940 7.220 6.850 6.890 926,382 -0.02(-0.29%)
Sep 11, 2023 7.150 7.169 6.900 6.910 908,771 -0.21(-2.95%)
Sep 08, 2023 7.170 7.230 7.055 7.120 608,718 -0.04(-0.56%)
Sep 07, 2023 7.400 7.400 7.090 7.160 559,904 -0.19(-2.59%)
Sep 06, 2023 7.750 7.750 7.290 7.350 1,288,903 -0.40(-5.16%)
Sep 05, 2023 7.770 7.930 7.420 7.750 832,889 -0.13(-1.65%)
Sep 01, 2023 8.390 8.540 7.800 7.880 1,111,873 -0.49(-5.85%)
Aug 31, 2023 8.220 8.590 8.200 8.370 783,549 +0.14(+1.70%)
Aug 30, 2023 8.070 8.385 7.960 8.230 1,042,284 +0.14(+1.73%)
Aug 29, 2023 7.730 8.120 7.690 8.090 849,744 +0.35(+4.52%)
Aug 28, 2023 7.350 7.755 7.340 7.740 787,487 +0.39(+5.31%)
Aug 25, 2023 7.120 7.410 7.090 7.350 806,039 +0.23(+3.23%)
Aug 24, 2023 7.290 7.330 7.100 7.120 682,364 -0.14(-1.93%)
Aug 23, 2023 7.080 7.310 7.030 7.260 833,481 +0.18(+2.54%)
Aug 22, 2023 7.040 7.190 6.870 7.080 1,570,621 +0.11(+1.58%)
Aug 21, 2023 7.080 7.170 6.810 6.970 1,255,996 -0.05(-0.71%)
Aug 18, 2023 7.220 7.320 7.010 7.020 964,901 -0.22(-3.04%)
Aug 17, 2023 7.170 7.350 7.050 7.240 1,069,065 +0.15(+2.04%)
Aug 16, 2023 7.120 7.240 6.832 7.095 1,913,587 +0.01(+0.14%)
Aug 15, 2023 7.800 7.885 7.040 7.085 4,215,399 -1.16(-14.02%)
Aug 14, 2023 8.220 8.270 7.950 8.240 2,149,596 +0.02(+0.24%)
Aug 11, 2023 8.050 8.245 8.050 8.220 585,559 +0.06(+0.74%)
Aug 10, 2023 8.060 8.280 8.020 8.160 579,937 +0.11(+1.37%)
Aug 09, 2023 8.230 8.490 8.000 8.050 963,676 -0.14(-1.71%)
Aug 08, 2023 8.100 8.230 7.970 8.190 606,703 +0.01(+0.12%)
Aug 07, 2023 8.140 8.255 7.970 8.180 613,890 +0.04(+0.49%)
Aug 04, 2023 8.130 8.280 8.050 8.140 515,095 -0.01(-0.12%)
Aug 03, 2023 8.210 8.370 8.069 8.150 640,652 -0.10(-1.21%)
Aug 02, 2023 8.690 8.690 8.200 8.250 808,082 -0.55(-6.25%)
Aug 01, 2023 8.600 8.890 8.430 8.800 935,577 +0.18(+2.09%)
Jul 31, 2023 8.590 8.639 8.450 8.620 717,635 +0.07(+0.82%)
Jul 28, 2023 8.200 8.570 8.150 8.550 818,535 +0.37(+4.52%)
Jul 27, 2023 8.230 8.580 8.150 8.180 1,073,714 -0.05(-0.61%)
Jul 26, 2023 8.010 8.230 7.900 8.230 726,727 +0.22(+2.75%)
Jul 25, 2023 8.020 8.100 7.950 8.010 789,749 +0.01(+0.12%)
Jul 24, 2023 7.970 8.081 7.770 8.000 1,225,569 +0.06(+0.76%)
Jul 21, 2023 8.210 8.610 7.875 7.940 6,843,400 -0.26(-3.17%)
Jul 20, 2023 8.180 8.330 8.110 8.200 858,975 -0.02(-0.24%)
Jul 19, 2023 8.280 8.357 8.192 8.220 823,349 -0.01(-0.12%)
Jul 18, 2023 8.350 8.350 8.140 8.230 894,762 -0.08(-0.96%)
Jul 17, 2023 8.300 8.410 8.220 8.310 790,205 +0.01(+0.12%)
Jul 14, 2023 8.720 8.760 8.230 8.300 1,202,500 -0.48(-5.47%)
Jul 13, 2023 8.620 8.880 8.550 8.780 658,091 +0.17(+1.97%)
Jul 12, 2023 8.650 8.690 8.470 8.610 736,867 +0.12(+1.41%)
Jul 11, 2023 8.490 8.610 8.430 8.490 569,688 +0.00(+0.00%)
Jul 10, 2023 8.470 8.550 8.380 8.490 463,949 +0.05(+0.59%)
Jul 07, 2023 8.530 8.740 8.420 8.440 879,666 -0.09(-1.06%)
Jul 06, 2023 8.630 8.630 8.200 8.530 1,105,087 -0.13(-1.50%)
Jul 05, 2023 8.710 8.920 8.580 8.660 1,389,696 -0.04(-0.46%)
Jul 03, 2023 8.980 8.980 8.615 8.700 826,065 -0.23(-2.52%)
Jun 30, 2023 9.210 9.230 8.915 8.925 592,924 -0.18(-2.03%)
Jun 29, 2023 9.220 9.250 9.080 9.110 438,464 -0.10(-1.09%)
Jun 28, 2023 9.030 9.210 8.880 9.210 573,123 +0.22(+2.45%)
Jun 27, 2023 9.000 9.130 8.915 8.990 575,227 -0.04(-0.44%)
Jun 26, 2023 9.220 9.330 8.960 9.030 951,651 -0.20(-2.17%)
Jun 23, 2023 9.150 9.290 8.950 9.230 749,354 +0.04(+0.44%)
Jun 22, 2023 9.060 9.270 8.870 9.190 665,432 +0.13(+1.43%)
Jun 21, 2023 9.200 9.270 8.880 9.060 1,783,709 -0.27(-2.89%)
Jun 20, 2023 9.410 9.563 9.100 9.330 1,890,194 -0.03(-0.32%)
Jun 16, 2023 9.980 10.09 9.280 9.360 3,447,765 -0.67(-6.68%)
Jun 15, 2023 9.830 10.08 9.700 10.03 2,017,893 +0.15(+1.52%)
May 08, 2023 9.400 9.920 9.300 9.880 1,704,749 +0.40(+4.22%)
May 05, 2023 8.880 9.550 8.880 9.480 1,766,872 +0.60(+6.76%)
May 04, 2023 8.630 8.880 8.500 8.880 804,989 +0.23(+2.66%)
May 03, 2023 8.660 8.700 8.190 8.650 1,195,521 -0.06(-0.69%)
May 02, 2023 8.300 8.850 8.250 8.710 1,752,499 +0.41(+4.94%)
May 01, 2023 8.080 8.340 7.820 8.300 1,255,249 +0.34(+4.27%)
Apr 28, 2023 7.890 8.020 7.550 7.960 1,489,454 +0.18(+2.31%)
Apr 27, 2023 8.300 8.380 7.300 7.780 3,931,099 -0.33(-4.13%)
Apr 26, 2023 9.010 9.011 8.068 8.115 2,583,758 -0.81(-9.13%)
Apr 25, 2023 9.240 9.705 8.700 8.930 3,274,757 -0.27(-2.93%)
Apr 24, 2023 8.650 9.600 8.360 9.200 4,362,683 +0.52(+5.99%)
Apr 21, 2023 9.000 9.080 8.530 8.680 1,045,613 -0.25(-2.80%)
Apr 20, 2023 9.180 9.310 8.880 8.930 895,817 -0.38(-4.08%)
Apr 19, 2023 9.300 9.550 9.150 9.310 935,661 -0.05(-0.53%)
Apr 18, 2023 9.440 9.500 9.240 9.360 523,604 -0.02(-0.21%)
Apr 17, 2023 9.260 9.565 9.175 9.380 632,183 +0.04(+0.43%)
Apr 14, 2023 9.070 9.380 8.800 9.340 915,022 +0.25(+2.75%)
Apr 13, 2023 9.020 9.240 8.980 9.090 758,218 +0.10(+1.11%)
Apr 12, 2023 9.400 9.430 8.880 8.990 1,124,762 -0.12(-1.32%)
Apr 11, 2023 9.050 9.370 8.950 9.110 889,232 +0.11(+1.22%)
Apr 10, 2023 8.920 9.250 8.860 9.000 741,767 +0.06(+0.67%)
Apr 06, 2023 8.620 9.010 8.510 8.940 819,951 +0.33(+3.83%)
Apr 05, 2023 9.140 9.180 8.510 8.610 1,531,269 -0.65(-7.02%)
Apr 04, 2023 9.470 9.825 9.070 9.260 3,205,962 -0.16(-1.70%)
Apr 03, 2023 10.03 10.34 9.160 9.420 2,127,089 -0.58(-5.80%)
Mar 31, 2023 10.01 10.39 9.510 10.00 8,313,244 +0.66(+7.12%)
Mar 30, 2023 9.420 9.490 8.880 9.335 4,688,398 +0.05(+0.54%)
Mar 29, 2023 9.000 9.310 8.730 9.285 990,433 +0.43(+4.80%)
Mar 28, 2023 8.350 8.910 8.338 8.860 713,831 +0.53(+6.36%)
Mar 27, 2023 8.330 8.600 8.270 8.330 585,078 +0.01(+0.12%)
Mar 24, 2023 8.460 8.530 7.930 8.320 1,001,105 -0.13(-1.54%)
Mar 23, 2023 8.430 8.690 8.310 8.450 764,314 +0.13(+1.56%)
Mar 22, 2023 8.380 8.600 8.181 8.320 773,314 +0.07(+0.85%)
Mar 21, 2023 8.240 8.525 8.130 8.250 889,030 +0.15(+1.85%)
Mar 20, 2023 8.010 8.319 7.800 8.100 1,321,434 +0.14(+1.76%)
Mar 17, 2023 8.110 8.170 7.900 7.960 5,610,203 -0.13(-1.61%)
Mar 16, 2023 8.520 8.700 8.020 8.090 1,471,567 -0.39(-4.60%)
Mar 15, 2023 9.100 9.240 8.470 8.480 973,120 -0.80(-8.62%)
Mar 14, 2023 8.830 9.390 8.830 9.280 790,116 +0.40(+4.50%)
Mar 13, 2023 8.660 9.000 8.428 8.880 857,901 +0.00(+0.00%)
Mar 10, 2023 9.170 9.405 8.820 8.880 970,954 -0.33(-3.58%)
Mar 09, 2023 9.740 9.940 9.200 9.210 852,014 -0.48(-4.95%)
Mar 08, 2023 9.650 9.942 9.530 9.690 1,075,780 +0.21(+2.22%)
Mar 07, 2023 9.300 9.990 9.220 9.480 1,272,753 +0.14(+1.50%)
Mar 06, 2023 8.660 10.04 8.625 9.340 2,469,485 +0.86(+10.14%)
Mar 03, 2023 8.450 8.590 8.290 8.480 485,385 +0.14(+1.68%)
Mar 02, 2023 7.870 8.520 7.720 8.340 635,269 +0.46(+5.84%)
Mar 01, 2023 8.150 8.229 7.810 7.880 772,876 -0.18(-2.23%)
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%)
Feb 01, 2023 10.04 10.44 10.00 10.32 1,231,231 +0.27(+2.69%)
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 1,396,736 -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%)
Jan 03, 2023 6.070 6.451 6.070 6.280 968,002 +0.33(+5.55%)
Dec 30, 2022 6.120 6.250 5.810 5.950 1,559,814 -0.30(-4.80%)
Dec 29, 2022 6.020 6.400 6.010 6.250 823,842 +0.21(+3.48%)
Dec 28, 2022 6.450 6.532 5.850 6.040 1,377,347 -0.39(-6.07%)
Dec 27, 2022 6.310 6.600 6.160 6.430 753,986 +0.05(+0.78%)
Dec 23, 2022 6.830 6.830 6.320 6.380 1,204,017 -0.39(-5.76%)
Dec 22, 2022 7.020 7.230 6.770 6.770 799,188 -0.46(-6.36%)
Dec 21, 2022 6.960 7.325 6.960 7.230 677,693 +0.09(+1.26%)
Dec 20, 2022 7.020 7.245 6.850 7.140 2,075,392 -0.17(-2.33%)
Dec 19, 2022 7.610 7.680 7.087 7.310 1,603,844 -0.46(-5.92%)
Dec 16, 2022 7.860 7.970 7.450 7.770 2,046,979 -0.14(-1.77%)
Dec 15, 2022 7.900 8.200 7.740 7.910 1,465,634 -0.05(-0.63%)
Dec 14, 2022 7.950 8.205 7.840 7.960 1,547,694 -0.04(-0.50%)
Dec 13, 2022 8.040 8.350 7.770 8.000 1,260,339 +0.03(+0.38%)
Dec 12, 2022 7.960 8.100 7.960 7.970 1,154,828 +0.19(+2.44%)
Dec 09, 2022 7.730 8.319 7.700 7.780 1,245,851 -0.06(-0.77%)
Dec 08, 2022 7.980 7.980 7.590 7.840 913,825 +0.14(+1.82%)
Dec 07, 2022 7.700 8.149 7.520 7.700 1,102,565 -0.19(-2.41%)
Dec 06, 2022 7.700 8.870 7.600 7.890 3,445,021 +0.30(+4.02%)
Dec 05, 2022 8.610 8.690 7.500 7.585 2,429,903 -1.17(-13.41%)
Dec 02, 2022 8.800 9.080 8.560 8.760 1,009,097 -0.10(-1.13%)
Dec 01, 2022 9.520 9.802 8.770 8.860 1,372,963 -0.66(-6.93%)
Nov 30, 2022 9.350 9.710 9.080 9.520 985,820 +0.19(+2.04%)
Nov 29, 2022 9.120 9.430 9.010 9.330 638,410 +0.20(+2.19%)
Nov 28, 2022 9.570 9.780 9.090 9.130 816,115 -0.40(-4.20%)
Nov 25, 2022 9.360 9.790 9.170 9.530 904,447 +0.06(+0.63%)
Nov 23, 2022 9.570 10.08 9.080 9.470 1,973,456 -0.16(-1.66%)
Nov 22, 2022 9.370 9.890 9.330 9.630 1,627,590 +0.41(+4.45%)
Nov 21, 2022 9.880 9.920 8.950 9.220 1,745,919 -0.75(-7.52%)
Nov 18, 2022 9.520 10.19 9.457 9.970 2,194,040 +0.50(+5.28%)
Nov 17, 2022 10.16 10.54 9.180 9.470 2,847,842 -1.13(-10.66%)
Nov 16, 2022 11.26 11.37 9.705 10.60 2,834,109 -0.82(-7.18%)
Nov 15, 2022 11.66 11.89 10.47 11.42 3,697,026 -0.24(-2.06%)
Nov 14, 2022 12.65 12.70 11.56 11.66 2,677,208 -1.25(-9.68%)
Nov 11, 2022 11.75 12.91 11.12 12.91 2,275,694 +1.05(+8.85%)
Nov 10, 2022 12.43 12.47 11.36 11.86 1,627,108 -0.19(-1.58%)
Nov 09, 2022 11.84 12.12 11.30 12.05 1,972,687 -0.69(-5.42%)
Nov 08, 2022 13.35 13.45 12.67 12.74 2,768,090 -0.81(-5.98%)
Nov 07, 2022 13.19 13.55 12.03 13.55 4,571,797 +0.49(+3.75%)
Nov 04, 2022 12.52 13.24 12.19 13.06 2,893,625 +0.79(+6.44%)
Nov 03, 2022 11.50 12.43 11.27 12.27 1,928,011 +0.48(+4.07%)
Nov 02, 2022 13.42 11.79 5,297,836 -1.51(-11.35%)
Nov 01, 2022 12.45 13.46 12.06 13.30 3,626,321 +1.15(+9.47%)
Oct 31, 2022 11.98 12.65 11.32 12.15 3,663,083 +0.63(+5.47%)
Oct 28, 2022 10.40 12.24 10.39 11.52 5,260,278 +1.17(+11.30%)
Oct 27, 2022 10.32 10.44 9.570 10.35 2,694,736 +0.34(+3.40%)
Oct 26, 2022 9.110 10.16 9.000 10.01 4,464,980 +1.53(+18.04%)
Oct 25, 2022 7.470 8.670 7.380 8.480 2,964,851 +1.32(+18.44%)
Oct 24, 2022 7.550 7.670 7.080 7.160 1,486,834 -0.12(-1.65%)
Oct 21, 2022 7.420 7.910 6.920 7.280 2,383,373 +0.18(+2.54%)
Oct 20, 2022 8.200 8.210 6.350 7.100 6,613,169 -1.06(-12.99%)
Oct 19, 2022 8.500 8.590 8.050 8.160 1,988,419 -0.96(-10.53%)
Oct 18, 2022 8.750 9.440 8.510 9.120 2,008,138 +0.41(+4.71%)
Oct 17, 2022 9.600 9.680 8.650 8.710 2,643,318 -0.59(-6.34%)
Oct 14, 2022 10.03 10.13 9.270 9.300 1,734,600 -0.64(-6.44%)
Oct 13, 2022 10.20 10.50 9.250 9.940 3,160,169 -0.27(-2.64%)
Oct 12, 2022 11.61 11.75 10.11 10.21 2,267,829 -1.55(-13.18%)
Oct 11, 2022 11.98 11.99 11.60 11.76 1,061,126 -0.24(-2.00%)
Oct 10, 2022 12.28 12.30 11.85 12.00 642,655 -0.27(-2.20%)
Oct 07, 2022 12.03 12.31 11.68 12.27 1,617,760 +0.06(+0.49%)
Oct 06, 2022 12.50 12.78 12.11 12.21 1,536,544 -0.46(-3.63%)
Oct 05, 2022 12.81 13.25 12.52 12.67 1,719,505 -0.81(-6.01%)
Oct 04, 2022 12.45 13.53 12.06 13.48 3,009,636 +1.19(+9.68%)
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.