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 )

6.770 -0.120 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 5,240,485 -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 7.095 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 8.230 894,852 -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%)
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.