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 )

6.530 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Mar 01, 2023 8.150 8.229 7.810 7.880 772,876 -0.18(-2.23%)
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 1,396,461 -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%)
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.