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 (%)
Nov 30, 2023 4.530 4.555 4.405 4.430 1,342,679 -0.09(-1.99%)
Nov 29, 2023 4.700 4.770 4.480 4.520 1,383,670 -0.13(-2.80%)
Nov 28, 2023 4.740 4.770 4.440 4.650 1,546,634 +0.03(+0.54%)
Nov 27, 2023 5.070 5.118 4.600 4.625 3,038,905 -0.51(-10.02%)
Nov 24, 2023 5.070 5.273 5.050 5.140 576,860 +0.06(+1.18%)
Nov 22, 2023 5.010 5.130 4.965 5.080 729,921 +0.07(+1.40%)
Nov 21, 2023 5.100 5.110 4.780 5.010 937,545 -0.09(-1.76%)
Nov 20, 2023 5.010 5.210 4.930 5.100 1,010,991 +0.04(+0.79%)
Nov 17, 2023 4.670 5.115 4.670 5.060 1,146,529 +0.39(+8.35%)
Nov 16, 2023 4.910 4.920 4.590 4.670 938,100 -0.28(-5.66%)
Nov 15, 2023 4.750 5.140 4.750 4.950 1,580,359 +0.21(+4.43%)
Nov 14, 2023 4.450 4.890 4.330 4.740 2,152,477 +0.24(+5.33%)
Nov 13, 2023 4.670 4.675 4.440 4.500 1,552,521 -0.19(-4.05%)
Nov 10, 2023 4.760 4.760 4.553 4.690 746,719 -0.02(-0.42%)
Nov 09, 2023 4.850 4.870 4.700 4.710 557,093 -0.14(-2.89%)
Nov 08, 2023 5.000 5.000 4.790 4.850 533,414 -0.10(-2.02%)
Nov 07, 2023 4.770 5.000 4.760 4.950 636,533 +0.17(+3.56%)
Nov 06, 2023 5.050 5.090 4.770 4.780 660,855 -0.22(-4.40%)
Nov 03, 2023 5.180 5.320 5.000 5.000 762,495 -0.10(-1.96%)
Nov 02, 2023 4.650 5.190 4.650 5.100 1,154,704 +0.49(+10.63%)
Nov 01, 2023 4.530 4.680 4.480 4.610 601,415 +0.12(+2.67%)
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%)
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.