Skip to main content

Rumble Inc. - Warrant (NQ:RUMBW)

2.480 +0.290 (+13.24%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2025 2.120 2.790 2.120 2.480 72,506 +0.29(+13.24%)
Oct 21, 2025 2.150 2.261 2.150 2.190 2,007 -0.06(-2.45%)
Oct 20, 2025 2.120 2.480 2.120 2.245 22,198 +0.12(+5.90%)
Oct 17, 2025 2.220 2.250 2.110 2.120 11,807 -0.10(-4.50%)
Oct 16, 2025 2.300 2.460 2.220 2.220 43,078 -0.13(-5.53%)
Oct 15, 2025 2.627 2.629 2.300 2.350 25,249 +0.02(+0.86%)
Oct 14, 2025 2.450 2.490 2.070 2.330 19,359 -0.12(-4.90%)
Oct 13, 2025 2.330 2.450 2.330 2.450 26,492 +0.02(+0.82%)
Oct 10, 2025 2.440 2.466 2.311 2.430 17,895 +0.00(+0.00%)
Oct 09, 2025 2.430 2.430 2.430 2.430 5,231 +0.01(+0.41%)
Oct 08, 2025 2.450 2.570 2.400 2.420 7,853 -0.01(-0.41%)
Oct 07, 2025 2.530 2.550 2.400 2.430 20,077 -0.07(-2.80%)
Oct 06, 2025 2.630 2.640 2.420 2.500 18,628 -0.15(-5.66%)
Oct 03, 2025 2.400 2.840 2.330 2.650 110,440 +0.60(+29.26%)
Oct 02, 2025 1.960 2.050 1.950 2.050 17,711 +0.05(+2.50%)
Oct 01, 2025 1.970 2.030 1.950 2.000 7,562 +0.01(+0.51%)
Sep 30, 2025 2.050 2.050 1.900 1.990 35,463 -0.06(-2.93%)
Sep 29, 2025 1.940 2.060 1.920 2.050 10,569 -0.10(-4.65%)
Sep 26, 2025 2.050 2.270 1.930 2.150 46,673 +0.03(+1.42%)
Sep 25, 2025 2.010 2.142 1.945 2.120 29,692 -0.02(-1.09%)
Sep 24, 2025 2.270 2.270 2.070 2.143 7,207 -0.06(-2.92%)
Sep 23, 2025 2.160 2.250 2.140 2.208 2,747 +0.06(+2.60%)
Sep 22, 2025 2.110 2.173 2.100 2.152 5,855 -0.16(-6.85%)
Sep 19, 2025 2.330 2.400 2.300 2.310 8,586 -0.07(-2.94%)
Sep 18, 2025 2.361 2.410 2.330 2.380 3,363 +0.08(+3.59%)
Sep 17, 2025 2.320 2.370 2.295 2.297 8,275 -0.02(-0.97%)
Sep 16, 2025 2.220 2.340 2.212 2.320 21,582 -0.02(-0.85%)
Sep 15, 2025 2.300 2.490 2.290 2.340 9,183 +0.11(+4.93%)
Sep 12, 2025 2.243 2.243 2.210 2.230 7,537 +0.00(+0.00%)
Sep 11, 2025 2.230 2.230 2.230 2.230 277 +0.01(+0.45%)
Sep 10, 2025 2.370 2.600 2.220 2.220 5,547 +0.00(+0.00%)
Sep 09, 2025 2.220 2.220 2.220 2.220 373 -0.05(-2.16%)
Sep 08, 2025 2.269 2.269 2.269 2.269 252 +0.07(+3.13%)
Sep 05, 2025 2.200 2.309 2.090 2.200 7,578 -0.06(-2.65%)
Sep 04, 2025 2.340 2.350 2.220 2.260 5,816 -0.04(-1.74%)
Sep 03, 2025 2.300 2.400 2.267 2.300 8,075 -0.01(-0.43%)
Sep 02, 2025 2.120 2.310 2.090 2.310 6,271 +0.05(+2.34%)
Aug 29, 2025 2.300 2.300 2.230 2.257 2,557 -0.04(-1.87%)
Aug 28, 2025 2.080 3.230 2.010 2.300 78,681 +0.18(+8.49%)
Aug 27, 2025 2.160 2.160 2.120 2.120 3,352 -0.03(-1.40%)
Aug 26, 2025 2.300 2.300 2.065 2.150 10,629 +0.11(+5.43%)
Aug 25, 2025 2.180 2.190 1.910 2.039 18,656 -0.09(-4.28%)
Aug 22, 2025 2.020 2.280 2.020 2.131 23,756 +0.06(+2.67%)
Aug 21, 2025 2.040 2.078 2.030 2.075 6,493 -0.08(-3.49%)
Aug 20, 2025 2.110 2.182 2.060 2.150 9,230 -0.05(-2.26%)
Aug 19, 2025 2.220 2.290 2.120 2.200 31,003 -0.01(-0.46%)
Aug 18, 2025 2.410 2.410 2.195 2.210 11,243 -0.07(-3.07%)
Aug 15, 2025 2.320 2.320 2.280 2.280 739 -0.05(-2.15%)
Aug 14, 2025 2.340 2.370 2.270 2.330 7,809 -0.11(-4.51%)
Aug 13, 2025 2.220 2.486 2.220 2.440 16,051 +0.16(+7.02%)
Aug 12, 2025 2.350 2.470 2.190 2.280 58,837 -0.20(-7.88%)
Aug 11, 2025 3.000 3.360 2.426 2.475 40,291 +0.17(+7.42%)
Aug 08, 2025 2.440 2.440 2.160 2.304 17,856 -0.08(-3.19%)
Aug 07, 2025 2.450 2.500 2.370 2.380 5,616 -0.07(-2.86%)
Aug 06, 2025 2.400 2.506 2.400 2.450 6,560 -0.05(-2.00%)
Aug 05, 2025 2.480 2.520 2.380 2.500 4,077 -0.05(-1.96%)
Aug 04, 2025 2.374 2.670 2.374 2.550 11,138 +0.14(+5.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.