Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.000	8.070	8.070	8.080	4,675,715	-0.42(-4.94%)
Mar 27, 2024	8.680	8.940	8.170	8.500	5,399,141	-0.11(-1.28%)
Mar 26, 2024	7.600	9.090	7.520	8.610	12,490,736	+1.15(+15.42%)
Mar 25, 2024	7.400	7.550	7.180	7.460	2,547,784	+0.17(+2.33%)
Mar 22, 2024	7.650	7.870	7.165	7.290	2,582,184	-0.43(-5.57%)
Mar 21, 2024	7.950	8.030	7.560	7.720	1,953,370	-0.23(-2.89%)
Mar 20, 2024	7.600	8.070	7.560	7.950	3,370,694	+0.32(+4.19%)
Mar 19, 2024	7.650	7.650	7.310	7.630	1,735,819	+0.00(+0.07%)
Mar 18, 2024	7.740	7.870	7.420	7.625	2,142,304	-0.09(-1.23%)
Mar 15, 2024	7.750	8.150	7.565	7.720	3,598,543	-0.01(-0.13%)
Mar 14, 2024	8.640	8.780	7.500	7.730	5,944,609	-0.75(-8.84%)
Mar 13, 2024	7.830	9.200	7.650	8.480	15,861,083	+0.58(+7.34%)
Mar 12, 2024	7.010	8.150	6.760	7.900	11,377,435	+1.22(+18.26%)
Mar 11, 2024	6.690	6.750	6.550	6.680	1,119,055	-0.06(-0.89%)
Mar 08, 2024	6.760	7.180	6.660	6.740	1,986,699	-0.01(-0.15%)
Mar 07, 2024	6.690	6.900	6.620	6.750	1,330,530	+0.02(+0.30%)
Mar 06, 2024	7.020	7.090	6.400	6.730	2,933,284	-0.31(-4.40%)
Mar 05, 2024	7.250	7.400	6.690	7.040	3,194,438	-0.17(-2.36%)
Mar 04, 2024	6.700	7.300	6.560	7.210	5,549,413	+0.60(+9.08%)

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.