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 )

6.300 -0.190 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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 8.230 894,852 -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 +0.08(+0.80%)
Jun 14, 2023 10.19 10.25 9.650 9.950 2,545,456 -0.22(-2.16%)
Jun 13, 2023 10.91 11.07 10.13 10.17 2,570,475 -0.77(-7.04%)
Jun 12, 2023 10.52 11.25 10.41 10.94 3,597,451 +0.58(+5.60%)
Jun 09, 2023 9.910 10.46 9.870 10.36 2,150,186 +0.45(+4.54%)
Jun 08, 2023 9.790 9.920 9.730 9.910 603,183 +0.14(+1.43%)
Jun 07, 2023 9.800 10.01 9.760 9.770 670,529 -0.10(-1.01%)
Jun 06, 2023 9.980 10.12 9.820 9.870 724,444 -0.07(-0.70%)
Jun 05, 2023 10.00 10.18 9.900 9.940 978,413 -0.06(-0.60%)
Jun 02, 2023 9.760 10.03 9.760 10.00 907,482 +0.25(+2.56%)
Jun 01, 2023 9.770 9.968 9.636 9.750 651,492 -0.12(-1.22%)
May 31, 2023 9.750 10.05 9.720 9.870 836,168 -0.02(-0.20%)
May 30, 2023 9.570 10.05 9.530 9.890 1,177,103 +0.34(+3.56%)
May 26, 2023 9.790 9.850 9.405 9.550 1,903,990 -0.37(-3.73%)
May 25, 2023 10.05 10.13 9.860 9.920 906,860 -0.13(-1.29%)
May 24, 2023 10.04 10.13 9.752 10.05 991,424 -0.14(-1.37%)
May 23, 2023 9.820 10.19 9.820 10.19 1,261,015 +0.24(+2.41%)
May 22, 2023 9.680 10.29 9.680 9.950 2,176,841 +0.25(+2.58%)
May 19, 2023 9.810 9.990 9.570 9.700 888,431 -0.18(-1.82%)
May 18, 2023 10.04 10.24 9.585 9.880 1,420,919 -0.23(-2.27%)
May 17, 2023 9.590 10.13 9.440 10.11 1,371,682 +0.49(+5.09%)
May 16, 2023 9.640 9.790 9.230 9.620 1,373,897 -0.37(-3.70%)
May 15, 2023 9.980 10.13 9.820 9.990 1,374,577 +0.08(+0.81%)
May 12, 2023 9.990 10.03 9.810 9.910 871,323 -0.05(-0.50%)
May 11, 2023 9.510 10.00 9.311 9.960 2,191,441 +0.39(+4.08%)
May 10, 2023 9.610 9.850 8.950 9.570 1,932,683 -0.61(-5.99%)
May 09, 2023 9.750 10.20 9.520 10.18 2,412,446 +0.30(+3.04%)
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%)
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.