Indicators

Rumble Inc. - Class A Common Stock (NQ: RUM )

6.530 -0.010 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	6.620	6.820	6.510	6.530	779,198	-0.01(-0.15%)
Apr 25, 2024	6.470	6.590	6.380	6.540	575,030	+0.00(+0.00%)
Apr 24, 2024	6.480	6.650	6.420	6.540	717,074	+0.11(+1.71%)
Apr 23, 2024	6.200	6.460	6.120	6.430	971,516	+0.20(+3.21%)
Apr 22, 2024	6.250	6.320	6.120	6.230	758,958	+0.00(+0.00%)
Apr 19, 2024	6.280	6.320	5.980	6.230	1,167,464	-0.06(-0.95%)
Apr 18, 2024	6.240	6.420	6.055	6.290	1,050,319	+0.12(+1.94%)
Apr 17, 2024	6.050	6.360	6.040	6.170	1,336,454	+0.12(+1.98%)
Apr 16, 2024	6.010	6.380	5.960	6.050	1,335,362	-0.05(-0.82%)
Apr 15, 2024	6.330	6.390	6.016	6.100	1,596,518	-0.26(-4.09%)
Apr 12, 2024	6.620	6.710	6.310	6.360	1,317,237	-0.36(-5.36%)
Apr 11, 2024	6.900	6.920	6.633	6.720	889,512	-0.18(-2.61%)
Apr 10, 2024	6.530	6.985	6.500	6.900	1,581,550	+0.14(+2.07%)
Apr 09, 2024	6.550	6.800	6.508	6.760	1,559,580	+0.23(+3.52%)
Apr 08, 2024	6.470	6.590	6.200	6.530	1,540,363	+0.10(+1.56%)
Apr 05, 2024	6.650	6.650	6.300	6.430	2,686,030	-0.24(-3.60%)
Apr 04, 2024	6.790	6.890	6.650	6.670	1,733,601	-0.01(-0.15%)
Apr 03, 2024	7.200	7.280	6.635	6.680	3,981,813	-0.64(-8.74%)
Apr 02, 2024	7.140	7.430	7.010	7.320	2,853,458	+0.08(+1.10%)

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.