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 )

7.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Oct 03, 2022 12.54 12.79 12.25 12.29 1,272,489 +0.04(+0.33%)
Sep 30, 2022 12.60 12.60 12.06 12.25 938,477 -0.19(-1.53%)
Sep 29, 2022 13.11 13.30 12.04 12.44 1,824,770 -0.55(-4.23%)
Sep 28, 2022 12.02 13.31 12.01 12.99 3,610,669 +1.33(+11.41%)
Sep 27, 2022 12.44 12.85 11.33 11.66 3,162,392 -0.53(-4.35%)
Sep 26, 2022 12.70 12.97 12.07 12.19 2,772,135 +0.16(+1.33%)
Sep 23, 2022 13.20 13.64 11.88 12.03 3,123,274 -1.22(-9.21%)
Sep 22, 2022 12.95 13.69 12.11 13.25 5,774,114 +1.09(+8.96%)
Sep 21, 2022 12.75 13.44 11.57 12.16 6,064,399 -0.63(-4.93%)
Sep 20, 2022 15.85 15.99 12.51 12.79 11,530,350 -4.02(-23.91%)
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.