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 (%)
Oct 31, 2023 4.800 4.850 4.450 4.490 1,659,621 -0.33(-6.85%)
Oct 30, 2023 4.890 4.970 4.780 4.820 527,237 -0.01(-0.21%)
Oct 27, 2023 4.990 5.030 4.800 4.830 906,946 -0.18(-3.59%)
Oct 26, 2023 5.000 5.050 4.965 5.010 621,863 +0.01(+0.20%)
Oct 25, 2023 5.000 5.070 4.920 5.000 941,183 -0.04(-0.79%)
Oct 24, 2023 5.200 5.310 4.980 5.040 725,613 -0.11(-2.14%)
Oct 23, 2023 5.150 5.310 5.070 5.150 595,245 -0.07(-1.34%)
Oct 20, 2023 5.280 5.290 5.120 5.220 513,767 -0.07(-1.32%)
Oct 19, 2023 5.300 5.490 5.270 5.290 722,813 +0.01(+0.19%)
Oct 18, 2023 5.370 5.370 5.170 5.280 476,019 -0.08(-1.49%)
Oct 17, 2023 5.140 5.400 5.110 5.360 807,497 +0.18(+3.47%)
Oct 16, 2023 5.090 5.215 5.065 5.180 845,346 +0.14(+2.78%)
Oct 13, 2023 5.050 5.060 4.960 5.040 785,365 -0.03(-0.59%)
Oct 12, 2023 5.160 5.200 5.060 5.070 661,506 -0.12(-2.31%)
Oct 11, 2023 5.200 5.240 5.152 5.190 679,413 -0.01(-0.19%)
Oct 10, 2023 5.120 5.250 5.090 5.200 833,612 +0.10(+1.96%)
Oct 09, 2023 5.020 5.100 5.010 5.100 607,552 +0.05(+0.99%)
Oct 06, 2023 5.000 5.090 5.000 5.050 1,278,461 -0.08(-1.56%)
Oct 05, 2023 5.220 5.251 5.050 5.130 1,053,236 -0.07(-1.35%)
Oct 04, 2023 5.070 5.328 5.070 5.200 680,576 +0.15(+2.97%)
Oct 03, 2023 4.980 5.090 4.880 5.050 788,554 +0.07(+1.41%)
Oct 02, 2023 5.080 5.320 4.940 4.980 1,199,968 -0.12(-2.35%)
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%)
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.