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 (%)
Oct 31, 2022 11.98 12.65 11.32 12.15 3,663,083 +0.63(+5.47%)
Oct 28, 2022 10.40 12.24 10.39 11.52 5,260,278 +1.17(+11.30%)
Oct 27, 2022 10.32 10.44 9.570 10.35 2,694,736 +0.34(+3.40%)
Oct 26, 2022 9.110 10.16 9.000 10.01 4,464,980 +1.53(+18.04%)
Oct 25, 2022 7.470 8.670 7.380 8.480 2,964,851 +1.32(+18.44%)
Oct 24, 2022 7.550 7.670 7.080 7.160 1,486,834 -0.12(-1.65%)
Oct 21, 2022 7.420 7.910 6.920 7.280 2,383,373 +0.18(+2.54%)
Oct 20, 2022 8.200 8.210 6.350 7.100 6,613,169 -1.06(-12.99%)
Oct 19, 2022 8.500 8.590 8.050 8.160 1,988,419 -0.96(-10.53%)
Oct 18, 2022 8.750 9.440 8.510 9.120 2,008,138 +0.41(+4.71%)
Oct 17, 2022 9.600 9.680 8.650 8.710 2,643,318 -0.59(-6.34%)
Oct 14, 2022 10.03 10.13 9.270 9.300 1,734,600 -0.64(-6.44%)
Oct 13, 2022 10.20 10.50 9.250 9.940 3,160,169 -0.27(-2.64%)
Oct 12, 2022 11.61 11.75 10.11 10.21 2,267,829 -1.55(-13.18%)
Oct 11, 2022 11.98 11.99 11.60 11.76 1,061,126 -0.24(-2.00%)
Oct 10, 2022 12.28 12.30 11.85 12.00 642,655 -0.27(-2.20%)
Oct 07, 2022 12.03 12.31 11.68 12.27 1,617,760 +0.06(+0.49%)
Oct 06, 2022 12.50 12.78 12.11 12.21 1,536,544 -0.46(-3.63%)
Oct 05, 2022 12.81 13.25 12.52 12.67 1,719,505 -0.81(-6.01%)
Oct 04, 2022 12.45 13.53 12.06 13.48 3,009,636 +1.19(+9.68%)
Oct 03, 2022 12.54 12.79 12.25 12.29 1,272,489 +0.04(+0.33%)
Sep 30, 2022 12.60 12.60 12.06 12.25 938,477 -0.19(-1.53%)
Sep 29, 2022 13.11 13.30 12.04 12.44 1,824,770 -0.55(-4.23%)
Sep 28, 2022 12.02 13.31 12.01 12.99 3,610,669 +1.33(+11.41%)
Sep 27, 2022 12.44 12.85 11.33 11.66 3,162,392 -0.53(-4.35%)
Sep 26, 2022 12.70 12.97 12.07 12.19 2,772,135 +0.16(+1.33%)
Sep 23, 2022 13.20 13.64 11.88 12.03 3,123,274 -1.22(-9.21%)
Sep 22, 2022 12.95 13.69 12.11 13.25 5,774,114 +1.09(+8.96%)
Sep 21, 2022 12.75 13.44 11.57 12.16 6,064,399 -0.63(-4.93%)
Sep 20, 2022 15.85 15.99 12.51 12.79 11,530,350 -4.02(-23.91%)
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.