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 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%)
Mar 01, 2024 6.640 6.730 6.490 6.610 1,670,055 +0.08(+1.23%)
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%)
Feb 01, 2024 7.170 7.600 6.430 6.920 11,982,954 +0.07(+1.02%)
Jan 31, 2024 6.020 7.150 5.945 6.850 11,682,684 +0.76(+12.48%)
Jan 30, 2024 6.380 6.400 5.820 6.090 6,641,535 -0.40(-6.16%)
Jan 29, 2024 6.090 6.690 6.050 6.490 10,759,363 +0.45(+7.45%)
Jan 26, 2024 5.480 6.376 5.360 6.040 18,658,464 +0.62(+11.54%)
Jan 25, 2024 5.930 5.990 5.250 5.415 10,818,453 -0.26(-4.67%)
Jan 24, 2024 6.370 6.440 5.330 5.680 30,337,332 -0.82(-12.62%)
Jan 23, 2024 5.980 7.020 5.130 6.500 88,995,464 +1.61(+32.92%)
Jan 22, 2024 4.020 4.970 3.800 4.890 22,416,598 +1.30(+36.21%)
Jan 19, 2024 3.510 3.640 3.390 3.590 1,817,096 +0.12(+3.46%)
Jan 18, 2024 3.660 3.700 3.370 3.470 1,520,882 -0.14(-3.88%)
Jan 17, 2024 3.910 3.910 3.525 3.610 2,610,914 -0.31(-7.91%)
Jan 16, 2024 3.510 4.000 3.480 3.920 3,619,494 +0.53(+15.63%)
Jan 12, 2024 3.710 3.770 3.330 3.390 3,308,925 -0.32(-8.63%)
Jan 11, 2024 3.990 4.030 3.690 3.710 2,353,018 -0.32(-7.94%)
Jan 10, 2024 4.180 4.180 3.910 4.030 1,687,858 -0.10(-2.42%)
Jan 09, 2024 4.300 4.330 4.100 4.130 1,491,190 -0.19(-4.40%)
Jan 08, 2024 4.300 4.370 4.250 4.320 845,334 +0.01(+0.23%)
Jan 05, 2024 4.360 4.388 4.250 4.310 1,032,409 -0.03(-0.69%)
Jan 04, 2024 4.340 4.390 4.260 4.340 934,504 +0.03(+0.70%)
Jan 03, 2024 4.340 4.380 4.150 4.310 1,060,307 -0.03(-0.69%)
Jan 02, 2024 4.500 4.500 4.310 4.340 1,257,859 -0.15(-3.34%)
Dec 29, 2023 4.600 4.650 4.440 4.490 2,168,785 -0.16(-3.44%)
Dec 28, 2023 4.730 4.800 4.550 4.650 1,679,764 +0.00(+0.00%)
Dec 27, 2023 4.950 5.010 4.660 4.650 2,062,983 -0.35(-7.00%)
Dec 26, 2023 4.820 5.020 4.790 5.000 979,041 +0.15(+3.09%)
Dec 22, 2023 4.870 5.095 4.810 4.850 1,265,318 -0.09(-1.82%)
Dec 21, 2023 4.950 4.990 4.830 4.940 1,170,368 +0.11(+2.28%)
Dec 20, 2023 5.020 5.080 4.811 4.830 1,507,223 -0.22(-4.36%)
Dec 19, 2023 4.950 5.130 4.930 5.050 1,212,204 +0.14(+2.85%)
Dec 18, 2023 4.930 5.010 4.760 4.910 1,179,745 +0.06(+1.24%)
Dec 15, 2023 5.160 5.190 4.810 4.850 2,547,327 -0.23(-4.53%)
Dec 14, 2023 4.790 5.280 4.790 5.080 2,851,991 +0.35(+7.40%)
Dec 13, 2023 4.450 4.770 4.400 4.730 1,703,126 +0.25(+5.58%)
Dec 12, 2023 4.550 4.565 4.400 4.480 953,494 -0.03(-0.67%)
Dec 11, 2023 4.680 4.730 4.440 4.510 1,447,942 -0.18(-3.84%)
Dec 08, 2023 4.610 4.750 4.530 4.690 1,119,593 +0.14(+3.08%)
Dec 07, 2023 4.580 4.660 4.350 4.550 1,812,236 -0.04(-0.87%)
Dec 06, 2023 4.490 4.619 4.440 4.590 775,306 +0.10(+2.23%)
Dec 05, 2023 4.550 4.560 4.450 4.490 738,048 -0.06(-1.32%)
Dec 04, 2023 4.540 4.650 4.520 4.550 914,329 -0.07(-1.52%)
Dec 01, 2023 4.430 4.620 4.330 4.620 1,416,032 +0.19(+4.29%)
Nov 30, 2023 4.530 4.555 4.405 4.430 1,342,679 -0.09(-1.99%)
Nov 29, 2023 4.700 4.770 4.480 4.520 1,383,670 -0.13(-2.80%)
Nov 28, 2023 4.740 4.770 4.440 4.650 1,546,634 +0.03(+0.54%)
Nov 27, 2023 5.070 5.118 4.600 4.625 3,038,905 -0.51(-10.02%)
Nov 24, 2023 5.070 5.273 5.050 5.140 576,860 +0.06(+1.18%)
Nov 22, 2023 5.010 5.130 4.965 5.080 729,921 +0.07(+1.40%)
Nov 21, 2023 5.100 5.110 4.780 5.010 937,545 -0.09(-1.76%)
Nov 20, 2023 5.010 5.210 4.930 5.100 1,010,991 +0.04(+0.79%)
Nov 17, 2023 4.670 5.115 4.670 5.060 1,146,529 +0.39(+8.35%)
Nov 16, 2023 4.910 4.920 4.590 4.670 938,100 -0.28(-5.66%)
Nov 15, 2023 4.750 5.140 4.750 4.950 1,580,359 +0.21(+4.43%)
Nov 14, 2023 4.450 4.890 4.330 4.740 2,152,477 +0.24(+5.33%)
Nov 13, 2023 4.670 4.675 4.440 4.500 1,552,521 -0.19(-4.05%)
Nov 10, 2023 4.760 4.760 4.553 4.690 746,719 -0.02(-0.42%)
Nov 09, 2023 4.850 4.870 4.700 4.710 557,093 -0.14(-2.89%)
Nov 08, 2023 5.000 5.000 4.790 4.850 533,414 -0.10(-2.02%)
Nov 07, 2023 4.770 5.000 4.760 4.950 636,533 +0.17(+3.56%)
Nov 06, 2023 5.050 5.090 4.770 4.780 660,855 -0.22(-4.40%)
Nov 03, 2023 5.180 5.320 5.000 5.000 762,495 -0.10(-1.96%)
Nov 02, 2023 4.650 5.190 4.650 5.100 1,154,704 +0.49(+10.63%)
Nov 01, 2023 4.530 4.680 4.480 4.610 601,415 +0.12(+2.67%)
Oct 31, 2023 4.800 4.850 4.450 4.490 1,659,621 -0.33(-6.85%)
Oct 30, 2023 4.890 4.970 4.780 4.820 527,237 -0.01(-0.21%)
Oct 27, 2023 4.990 5.030 4.800 4.830 906,946 -0.18(-3.59%)
Oct 26, 2023 5.000 5.050 4.965 5.010 621,863 +0.01(+0.20%)
Oct 25, 2023 5.000 5.070 4.920 5.000 941,183 -0.04(-0.79%)
Oct 24, 2023 5.200 5.310 4.980 5.040 725,613 -0.11(-2.14%)
Oct 23, 2023 5.150 5.310 5.070 5.150 595,245 -0.07(-1.34%)
Oct 20, 2023 5.280 5.290 5.120 5.220 513,767 -0.07(-1.32%)
Oct 19, 2023 5.300 5.490 5.270 5.290 722,813 +0.01(+0.19%)
Oct 18, 2023 5.370 5.370 5.170 5.280 476,019 -0.08(-1.49%)
Oct 17, 2023 5.140 5.400 5.110 5.360 807,497 +0.18(+3.47%)
Oct 16, 2023 5.090 5.215 5.065 5.180 845,346 +0.14(+2.78%)
Oct 13, 2023 5.050 5.060 4.960 5.040 785,365 -0.03(-0.59%)
Oct 12, 2023 5.160 5.200 5.060 5.070 661,506 -0.12(-2.31%)
Oct 11, 2023 5.200 5.240 5.152 5.190 679,413 -0.01(-0.19%)
Oct 10, 2023 5.120 5.250 5.090 5.200 833,612 +0.10(+1.96%)
Oct 09, 2023 5.020 5.100 5.010 5.100 607,552 +0.05(+0.99%)
Oct 06, 2023 5.000 5.090 5.000 5.050 1,278,461 -0.08(-1.56%)
Oct 05, 2023 5.220 5.251 5.050 5.130 1,053,236 -0.07(-1.35%)
Oct 04, 2023 5.070 5.328 5.070 5.200 680,576 +0.15(+2.97%)
Oct 03, 2023 4.980 5.090 4.880 5.050 788,554 +0.07(+1.41%)
Oct 02, 2023 5.080 5.320 4.940 4.980 1,199,968 -0.12(-2.35%)
Sep 29, 2023 5.400 5.420 5.040 5.100 1,582,536 -0.28(-5.20%)
Sep 28, 2023 5.150 5.500 5.120 5.380 1,669,663 +0.25(+4.87%)
Sep 27, 2023 4.880 5.390 4.769 5.130 2,560,087 +0.36(+7.55%)
Sep 26, 2023 4.720 4.970 4.600 4.770 2,885,673 +0.07(+1.49%)
Sep 25, 2023 4.950 4.800 4.670 4.700 3,802,853 -0.16(-3.29%)
Sep 22, 2023 5.280 5.355 4.860 4.860 3,900,947 -0.37(-7.07%)
Sep 21, 2023 5.570 5.570 5.110 5.230 3,198,092 -0.29(-5.25%)
Sep 20, 2023 5.600 5.715 5.270 5.520 3,605,761 -0.13(-2.30%)
Sep 19, 2023 5.890 5.900 5.300 5.650 5,240,498 -0.28(-4.72%)
Sep 18, 2023 6.560 6.680 5.850 5.930 5,823,609 -0.86(-12.67%)
Sep 15, 2023 6.950 6.950 6.620 6.790 1,908,894 -0.22(-3.14%)
Sep 14, 2023 6.990 7.170 6.970 7.010 554,506 +0.00(+0.00%)
Sep 13, 2023 6.870 7.030 6.820 7.010 585,527 +0.12(+1.74%)
Sep 12, 2023 6.940 7.220 6.850 6.890 926,382 -0.02(-0.29%)
Sep 11, 2023 7.150 7.169 6.900 6.910 908,771 -0.21(-2.95%)
Sep 08, 2023 7.170 7.230 7.055 7.120 608,718 -0.04(-0.56%)
Sep 07, 2023 7.400 7.400 7.090 7.160 559,904 -0.19(-2.59%)
Sep 06, 2023 7.750 7.750 7.290 7.350 1,288,903 -0.40(-5.16%)
Sep 05, 2023 7.770 7.930 7.420 7.750 832,889 -0.13(-1.65%)
Sep 01, 2023 8.390 8.540 7.800 7.880 1,111,873 -0.49(-5.85%)
Aug 31, 2023 8.220 8.590 8.200 8.370 783,549 +0.14(+1.70%)
Aug 30, 2023 8.070 8.385 7.960 8.230 1,042,284 +0.14(+1.73%)
Aug 29, 2023 7.730 8.120 7.690 8.090 849,744 +0.35(+4.52%)
Aug 28, 2023 7.350 7.755 7.340 7.740 787,487 +0.39(+5.31%)
Aug 25, 2023 7.120 7.410 7.090 7.350 806,039 +0.23(+3.23%)
Aug 24, 2023 7.290 7.330 7.100 7.120 682,364 -0.14(-1.93%)
Aug 23, 2023 7.080 7.310 7.030 7.260 833,481 +0.18(+2.54%)
Aug 22, 2023 7.040 7.190 6.870 7.080 1,570,621 +0.11(+1.58%)
Aug 21, 2023 7.080 7.170 6.810 6.970 1,255,996 -0.05(-0.71%)
Aug 18, 2023 7.220 7.320 7.010 7.020 964,901 -0.22(-3.04%)
Aug 17, 2023 7.170 7.350 7.050 7.240 1,069,065 +0.15(+2.04%)
Aug 16, 2023 7.120 7.240 6.832 7.095 1,913,587 +0.01(+0.14%)
Aug 15, 2023 7.800 7.885 7.040 7.085 4,215,399 -1.16(-14.02%)
Aug 14, 2023 8.220 8.270 7.950 8.240 2,149,596 +0.02(+0.24%)
Aug 11, 2023 8.050 8.245 8.050 8.220 585,559 +0.06(+0.74%)
Aug 10, 2023 8.060 8.280 8.020 8.160 579,937 +0.11(+1.37%)
Aug 09, 2023 8.230 8.490 8.000 8.050 963,676 -0.14(-1.71%)
Aug 08, 2023 8.100 8.230 7.970 8.190 606,703 +0.01(+0.12%)
Aug 07, 2023 8.140 8.255 7.970 8.180 613,890 +0.04(+0.49%)
Aug 04, 2023 8.130 8.280 8.050 8.140 515,095 -0.01(-0.12%)
Aug 03, 2023 8.210 8.370 8.069 8.150 640,652 -0.10(-1.21%)
Aug 02, 2023 8.690 8.690 8.200 8.250 808,082 -0.55(-6.25%)
Aug 01, 2023 8.600 8.890 8.430 8.800 935,577 +0.18(+2.09%)
Jul 31, 2023 8.590 8.639 8.450 8.620 717,635 +0.07(+0.82%)
Jul 28, 2023 8.200 8.570 8.150 8.550 818,535 +0.37(+4.52%)
Jul 27, 2023 8.230 8.580 8.150 8.180 1,073,714 -0.05(-0.61%)
Jul 26, 2023 8.010 8.230 7.900 8.230 726,727 +0.22(+2.75%)
Jul 25, 2023 8.020 8.100 7.950 8.010 789,749 +0.01(+0.12%)
Jul 24, 2023 7.970 8.081 7.770 8.000 1,225,569 +0.06(+0.76%)
Jul 21, 2023 8.210 8.610 7.875 7.940 6,843,400 -0.26(-3.17%)
Jul 20, 2023 8.180 8.330 8.110 8.200 858,975 -0.02(-0.24%)
Jul 19, 2023 8.280 8.357 8.192 8.220 823,349 -0.01(-0.12%)
Jul 18, 2023 8.350 8.350 8.140 8.230 894,762 -0.08(-0.96%)
Jul 17, 2023 8.300 8.410 8.220 8.310 790,205 +0.01(+0.12%)
Jul 14, 2023 8.720 8.760 8.230 8.300 1,202,500 -0.48(-5.47%)
Jul 13, 2023 8.620 8.880 8.550 8.780 658,091 +0.17(+1.97%)
Jul 12, 2023 8.650 8.690 8.470 8.610 736,867 +0.12(+1.41%)
Jul 11, 2023 8.490 8.610 8.430 8.490 569,688 +0.00(+0.00%)
Jul 10, 2023 8.470 8.550 8.380 8.490 463,949 +0.05(+0.59%)
Jul 07, 2023 8.530 8.740 8.420 8.440 879,666 -0.09(-1.06%)
Jul 06, 2023 8.630 8.630 8.200 8.530 1,105,087 -0.13(-1.50%)
Jul 05, 2023 8.710 8.920 8.580 8.660 1,389,696 -0.04(-0.46%)
Jul 03, 2023 8.980 8.980 8.615 8.700 826,065 -0.23(-2.52%)
Jun 30, 2023 9.210 9.230 8.915 8.925 592,924 -0.18(-2.03%)
Jun 29, 2023 9.220 9.250 9.080 9.110 438,464 -0.10(-1.09%)
Jun 28, 2023 9.030 9.210 8.880 9.210 573,123 +0.22(+2.45%)
Jun 27, 2023 9.000 9.130 8.915 8.990 575,227 -0.04(-0.44%)
Jun 26, 2023 9.220 9.330 8.960 9.030 951,651 -0.20(-2.17%)
Jun 23, 2023 9.150 9.290 8.950 9.230 749,354 +0.04(+0.44%)
Jun 22, 2023 9.060 9.270 8.870 9.190 665,432 +0.13(+1.43%)
Jun 21, 2023 9.200 9.270 8.880 9.060 1,783,709 -0.27(-2.89%)
Jun 20, 2023 9.410 9.563 9.100 9.330 1,890,194 -0.03(-0.32%)
Jun 16, 2023 9.980 10.09 9.280 9.360 3,447,765 -0.67(-6.68%)
Jun 15, 2023 9.830 10.08 9.700 10.03 2,017,893 +0.15(+1.52%)
May 08, 2023 9.400 9.920 9.300 9.880 1,704,749 +0.40(+4.22%)
May 05, 2023 8.880 9.550 8.880 9.480 1,766,872 +0.60(+6.76%)
May 04, 2023 8.630 8.880 8.500 8.880 804,989 +0.23(+2.66%)
May 03, 2023 8.660 8.700 8.190 8.650 1,195,521 -0.06(-0.69%)
May 02, 2023 8.300 8.850 8.250 8.710 1,752,499 +0.41(+4.94%)
May 01, 2023 8.080 8.340 7.820 8.300 1,255,249 +0.34(+4.27%)
Apr 28, 2023 7.890 8.020 7.550 7.960 1,489,454 +0.18(+2.31%)
Apr 27, 2023 8.300 8.380 7.300 7.780 3,931,099 -0.33(-4.13%)
Apr 26, 2023 9.010 9.011 8.068 8.115 2,583,758 -0.81(-9.13%)
Apr 25, 2023 9.240 9.705 8.700 8.930 3,274,757 -0.27(-2.93%)
Apr 24, 2023 8.650 9.600 8.360 9.200 4,362,683 +0.52(+5.99%)
Apr 21, 2023 9.000 9.080 8.530 8.680 1,045,613 -0.25(-2.80%)
Apr 20, 2023 9.180 9.310 8.880 8.930 895,817 -0.38(-4.08%)
Apr 19, 2023 9.300 9.550 9.150 9.310 935,661 -0.05(-0.53%)
Apr 18, 2023 9.440 9.500 9.240 9.360 523,604 -0.02(-0.21%)
Apr 17, 2023 9.260 9.565 9.175 9.380 632,183 +0.04(+0.43%)
Apr 14, 2023 9.070 9.380 8.800 9.340 915,022 +0.25(+2.75%)
Apr 13, 2023 9.020 9.240 8.980 9.090 758,218 +0.10(+1.11%)
Apr 12, 2023 9.400 9.430 8.880 8.990 1,124,762 -0.12(-1.32%)
Apr 11, 2023 9.050 9.370 8.950 9.110 889,232 +0.11(+1.22%)
Apr 10, 2023 8.920 9.250 8.860 9.000 741,767 +0.06(+0.67%)
Apr 06, 2023 8.620 9.010 8.510 8.940 819,951 +0.33(+3.83%)
Apr 05, 2023 9.140 9.180 8.510 8.610 1,531,269 -0.65(-7.02%)
Apr 04, 2023 9.470 9.825 9.070 9.260 3,205,962 -0.16(-1.70%)
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.