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 )

7.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.