Indicators

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

7.112 +0.132 (+1.89%)

Streaming Delayed Price Updated: 12:13 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.420	6.720	6.350	6.530	2,221,200	+0.16(+2.51%)
Feb 28, 2024	6.760	6.770	6.215	6.370	2,740,824	-0.45(-6.60%)
Feb 27, 2024	6.820	7.120	6.795	6.820	1,648,488	-0.01(-0.15%)
Feb 26, 2024	6.970	6.970	6.730	6.830	1,795,137	+0.13(+1.94%)
Feb 23, 2024	7.120	7.160	6.680	6.700	2,487,575	-0.49(-6.82%)
Feb 22, 2024	7.160	7.290	7.010	7.190	2,218,859	-0.01(-0.14%)
Feb 21, 2024	7.030	7.320	6.920	7.200	2,589,837	+0.15(+2.13%)
Feb 20, 2024	7.500	7.500	6.930	7.050	3,268,063	-0.47(-6.25%)
Feb 16, 2024	7.490	7.960	7.325	7.520	5,214,126	-0.09(-1.18%)
Feb 15, 2024	7.450	8.020	7.300	7.610	4,757,473	+0.48(+6.73%)
Feb 14, 2024	7.110	7.180	6.910	7.130	2,831,865	+0.23(+3.33%)
Feb 13, 2024	7.110	7.270	6.752	6.900	3,819,642	-0.52(-7.01%)
Feb 12, 2024	7.890	8.140	7.250	7.420	4,988,579	-0.47(-5.96%)
Feb 09, 2024	8.000	8.150	7.630	7.890	4,414,223	-0.08(-1.00%)
Feb 08, 2024	8.000	8.360	7.800	7.970	7,296,613	-0.09(-1.12%)
Feb 07, 2024	7.700	8.210	7.255	8.060	9,225,717	+0.33(+4.27%)
Feb 06, 2024	7.140	7.980	6.980	7.730	10,580,594	+0.63(+8.87%)
Feb 05, 2024	6.810	7.335	6.550	7.100	8,808,207	+0.19(+2.75%)
Feb 02, 2024	6.820	7.320	6.660	6.910	6,008,971	-0.01(-0.14%)

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.