Rumble Inc. - Class A Common Stock (NQ: RUM )

7.410 +0.030 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 7.290 7.670 7.270 7.410 1,363,644 +0.03(+0.41%)
May 17, 2024 7.230 7.390 7.135 7.380 1,142,606 +0.13(+1.79%)
May 16, 2024 7.110 7.295 7.070 7.250 1,340,977 +0.10(+1.40%)
May 15, 2024 6.940 7.250 6.560 7.150 3,110,644 +0.00(+0.00%)
May 14, 2024 6.940 7.400 6.940 7.150 3,350,513 +0.17(+2.44%)
May 13, 2024 6.790 7.100 6.783 6.980 1,361,425 +0.21(+3.10%)
May 10, 2024 6.930 6.965 6.720 6.770 917,634 -0.12(-1.74%)
May 09, 2024 6.640 6.980 6.640 6.890 822,677 +0.16(+2.38%)
May 08, 2024 6.800 6.820 6.660 6.730 709,251 -0.12(-1.75%)
May 07, 2024 6.880 7.068 6.810 6.850 1,010,378 -0.03(-0.44%)
May 06, 2024 6.830 6.990 6.770 6.880 794,443 -0.10(-1.43%)
May 03, 2024 6.920 6.990 6.790 6.980 630,661 +0.20(+2.95%)
May 02, 2024 6.850 6.880 6.630 6.780 784,240 +0.08(+1.19%)
May 01, 2024 7.020 7.050 6.515 6.700 1,570,781 -0.36(-5.10%)
Apr 30, 2024 6.870 7.070 6.720 7.060 1,176,430 +0.13(+1.88%)
Apr 29, 2024 6.570 6.965 6.520 6.930 1,352,939 +0.40(+6.13%)
Apr 26, 2024 6.620 6.820 6.510 6.530 779,786 -0.01(-0.15%)
Apr 25, 2024 6.470 6.590 6.380 6.540 575,030 +0.00(+0.00%)
Apr 24, 2024 6.480 6.650 6.420 6.540 717,074 +0.11(+1.71%)
Apr 23, 2024 6.200 6.460 6.120 6.430 971,516 +0.20(+3.21%)
Apr 22, 2024 6.250 6.320 6.120 6.230 758,958 +0.00(+0.00%)
Apr 19, 2024 6.280 6.320 5.980 6.230 1,167,464 -0.06(-0.95%)
Apr 18, 2024 6.240 6.420 6.055 6.290 1,050,319 +0.12(+1.94%)
Apr 17, 2024 6.050 6.360 6.040 6.170 1,336,454 +0.12(+1.98%)
Apr 16, 2024 6.010 6.380 5.960 6.050 1,335,362 -0.05(-0.82%)
Apr 15, 2024 6.330 6.390 6.016 6.100 1,596,518 -0.26(-4.09%)
Apr 12, 2024 6.620 6.710 6.310 6.360 1,317,237 -0.36(-5.36%)
Apr 11, 2024 6.900 6.920 6.633 6.720 889,512 -0.18(-2.61%)
Apr 10, 2024 6.530 6.985 6.500 6.900 1,581,550 +0.14(+2.07%)
Apr 09, 2024 6.550 6.800 6.508 6.760 1,559,580 +0.23(+3.52%)
Apr 08, 2024 6.470 6.590 6.200 6.530 1,540,363 +0.10(+1.56%)
Apr 05, 2024 6.650 6.650 6.300 6.430 2,686,030 -0.24(-3.60%)
Apr 04, 2024 6.790 6.890 6.650 6.670 1,733,601 -0.01(-0.15%)
Apr 03, 2024 7.200 7.280 6.635 6.680 3,981,813 -0.64(-8.74%)
Apr 02, 2024 7.140 7.430 7.000 7.320 2,853,498 +0.08(+1.10%)
Apr 01, 2024 7.970 7.980 6.900 7.240 7,321,348 -0.84(-10.40%)
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.