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 (%)
Mar 31, 2023 10.01 10.39 9.510 10.00 8,313,244 +0.66(+7.12%)
Mar 30, 2023 9.420 9.490 8.880 9.335 4,688,398 +0.05(+0.54%)
Mar 29, 2023 9.000 9.310 8.730 9.285 990,433 +0.43(+4.80%)
Mar 28, 2023 8.350 8.910 8.338 8.860 713,831 +0.53(+6.36%)
Mar 27, 2023 8.330 8.600 8.270 8.330 585,078 +0.01(+0.12%)
Mar 24, 2023 8.460 8.530 7.930 8.320 1,001,105 -0.13(-1.54%)
Mar 23, 2023 8.430 8.690 8.310 8.450 764,314 +0.13(+1.56%)
Mar 22, 2023 8.380 8.600 8.181 8.320 773,314 +0.07(+0.85%)
Mar 21, 2023 8.240 8.525 8.130 8.250 889,030 +0.15(+1.85%)
Mar 20, 2023 8.010 8.319 7.800 8.100 1,321,434 +0.14(+1.76%)
Mar 17, 2023 8.110 8.170 7.900 7.960 5,610,203 -0.13(-1.61%)
Mar 16, 2023 8.520 8.700 8.020 8.090 1,471,567 -0.39(-4.60%)
Mar 15, 2023 9.100 9.240 8.470 8.480 973,120 -0.80(-8.62%)
Mar 14, 2023 8.830 9.390 8.830 9.280 790,116 +0.40(+4.50%)
Mar 13, 2023 8.660 9.000 8.428 8.880 857,901 +0.00(+0.00%)
Mar 10, 2023 9.170 9.405 8.820 8.880 970,954 -0.33(-3.58%)
Mar 09, 2023 9.740 9.940 9.200 9.210 852,014 -0.48(-4.95%)
Mar 08, 2023 9.650 9.942 9.530 9.690 1,075,780 +0.21(+2.22%)
Mar 07, 2023 9.300 9.990 9.220 9.480 1,272,753 +0.14(+1.50%)
Mar 06, 2023 8.660 10.04 8.625 9.340 2,469,485 +0.86(+10.14%)
Mar 03, 2023 8.450 8.590 8.290 8.480 485,385 +0.14(+1.68%)
Mar 02, 2023 7.870 8.520 7.720 8.340 635,269 +0.46(+5.84%)
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.