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 (%)
Feb 28, 2023 8.320 8.518 8.040 8.060 719,942 -0.32(-3.82%)
Feb 27, 2023 8.800 8.820 8.190 8.380 855,272 -0.18(-2.10%)
Feb 24, 2023 9.250 9.380 8.500 8.560 998,741 -0.89(-9.42%)
Feb 23, 2023 9.630 9.700 9.430 9.450 292,300 -0.12(-1.25%)
Feb 22, 2023 9.500 9.770 9.470 9.570 476,840 +0.01(+0.10%)
Feb 21, 2023 9.210 9.700 9.130 9.560 595,764 +0.30(+3.24%)
Feb 17, 2023 9.400 9.400 9.170 9.260 275,611 -0.15(-1.59%)
Feb 16, 2023 9.350 9.791 9.160 9.410 561,824 +0.00(+0.00%)
Feb 15, 2023 8.900 9.440 8.830 9.410 528,606 +0.43(+4.79%)
Feb 14, 2023 8.940 9.180 8.770 8.980 661,230 -0.10(-1.10%)
Feb 13, 2023 9.380 9.500 9.005 9.080 696,026 +0.21(+2.37%)
Feb 10, 2023 10.20 10.20 8.750 8.870 1,677,002 -1.39(-13.55%)
Feb 09, 2023 9.970 10.26 9.970 10.26 690,801 +0.26(+2.60%)
Feb 08, 2023 10.12 10.29 9.970 10.00 590,041 -0.22(-2.15%)
Feb 07, 2023 9.950 10.22 9.900 10.22 548,176 +0.18(+1.79%)
Feb 06, 2023 9.910 10.15 9.760 10.04 432,530 -0.05(-0.50%)
Feb 03, 2023 10.11 10.30 9.900 10.09 755,697 -0.10(-0.98%)
Feb 02, 2023 10.45 10.54 10.06 10.19 1,297,269 -0.13(-1.26%)
Feb 01, 2023 10.04 10.44 10.00 10.32 1,231,231 +0.27(+2.69%)
Jan 31, 2023 9.970 10.26 9.940 10.05 580,897 +0.07(+0.70%)
Jan 30, 2023 9.800 10.15 9.700 9.980 731,052 +0.03(+0.30%)
Jan 27, 2023 9.840 10.18 9.760 9.950 762,397 +0.10(+1.02%)
Jan 26, 2023 9.950 10.00 9.770 9.850 525,902 -0.04(-0.40%)
Jan 25, 2023 9.880 10.43 9.570 9.890 1,065,611 -0.10(-1.00%)
Jan 24, 2023 9.920 10.10 9.570 9.990 790,969 +0.05(+0.50%)
Jan 23, 2023 9.670 10.05 9.400 9.940 851,582 +0.34(+3.60%)
Jan 20, 2023 9.100 9.900 9.000 9.595 1,147,341 +0.61(+6.79%)
Jan 19, 2023 9.820 9.820 8.800 8.985 1,396,736 -1.00(-9.97%)
Jan 18, 2023 10.00 10.38 9.580 9.980 1,886,337 +0.22(+2.25%)
Jan 17, 2023 9.450 9.801 9.120 9.760 1,147,009 +0.43(+4.61%)
Jan 13, 2023 8.820 9.422 8.800 9.330 926,132 +0.33(+3.67%)
Jan 12, 2023 9.380 9.580 8.500 9.000 1,447,108 -0.44(-4.66%)
Jan 11, 2023 8.750 9.450 8.300 9.440 1,923,896 +1.01(+11.98%)
Jan 10, 2023 7.770 8.430 7.740 8.430 1,514,847 +0.80(+10.48%)
Jan 09, 2023 6.930 7.650 6.820 7.630 1,772,824 +0.87(+12.87%)
Jan 06, 2023 6.250 6.916 6.055 6.760 1,236,808 +0.74(+12.29%)
Jan 05, 2023 6.600 6.650 5.990 6.020 1,277,156 -0.64(-9.61%)
Jan 04, 2023 6.450 6.720 6.240 6.660 909,237 +0.38(+6.05%)
Jan 03, 2023 6.070 6.451 6.070 6.280 968,002 +0.33(+5.55%)
Dec 30, 2022 6.120 6.250 5.810 5.950 1,559,814 -0.30(-4.80%)
Dec 29, 2022 6.020 6.400 6.010 6.250 823,842 +0.21(+3.48%)
Dec 28, 2022 6.450 6.532 5.850 6.040 1,377,347 -0.39(-6.07%)
Dec 27, 2022 6.310 6.600 6.160 6.430 753,986 +0.05(+0.78%)
Dec 23, 2022 6.830 6.830 6.320 6.380 1,204,017 -0.39(-5.76%)
Dec 22, 2022 7.020 7.230 6.770 6.770 799,188 -0.46(-6.36%)
Dec 21, 2022 6.960 7.325 6.960 7.230 677,693 +0.09(+1.26%)
Dec 20, 2022 7.020 7.245 6.850 7.140 2,075,392 -0.17(-2.33%)
Dec 19, 2022 7.610 7.680 7.087 7.310 1,603,844 -0.46(-5.92%)
Dec 16, 2022 7.860 7.970 7.450 7.770 2,046,979 -0.14(-1.77%)
Dec 15, 2022 7.900 8.200 7.740 7.910 1,465,634 -0.05(-0.63%)
Dec 14, 2022 7.950 8.205 7.840 7.960 1,547,694 -0.04(-0.50%)
Dec 13, 2022 8.040 8.350 7.770 8.000 1,260,339 +0.03(+0.38%)
Dec 12, 2022 7.960 8.100 7.960 7.970 1,154,828 +0.19(+2.44%)
Dec 09, 2022 7.730 8.319 7.700 7.780 1,245,851 -0.06(-0.77%)
Dec 08, 2022 7.980 7.980 7.590 7.840 913,825 +0.14(+1.82%)
Dec 07, 2022 7.700 8.149 7.520 7.700 1,102,565 -0.19(-2.41%)
Dec 06, 2022 7.700 8.870 7.600 7.890 3,445,021 +0.30(+4.02%)
Dec 05, 2022 8.610 8.690 7.500 7.585 2,429,903 -1.17(-13.41%)
Dec 02, 2022 8.800 9.080 8.560 8.760 1,009,097 -0.10(-1.13%)
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.