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 +0.130 (+1.79%)
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 (%)
Dec 30, 2022 6.120 6.250 5.810 5.950 1,559,814 -0.30(-4.80%)
Dec 29, 2022 6.020 6.400 6.010 6.250 823,842 +0.21(+3.48%)
Dec 28, 2022 6.450 6.532 5.850 6.040 1,377,347 -0.39(-6.07%)
Dec 27, 2022 6.310 6.600 6.160 6.430 753,986 +0.05(+0.78%)
Dec 23, 2022 6.830 6.830 6.320 6.380 1,204,017 -0.39(-5.76%)
Dec 22, 2022 7.020 7.230 6.770 6.770 799,188 -0.46(-6.36%)
Dec 21, 2022 6.960 7.325 6.960 7.230 677,693 +0.09(+1.26%)
Dec 20, 2022 7.020 7.245 6.850 7.140 2,075,392 -0.17(-2.33%)
Dec 19, 2022 7.610 7.680 7.087 7.310 1,603,844 -0.46(-5.92%)
Dec 16, 2022 7.860 7.970 7.450 7.770 2,046,979 -0.14(-1.77%)
Dec 15, 2022 7.900 8.200 7.740 7.910 1,465,634 -0.05(-0.63%)
Dec 14, 2022 7.950 8.205 7.840 7.960 1,547,694 -0.04(-0.50%)
Dec 13, 2022 8.040 8.350 7.770 8.000 1,260,339 +0.03(+0.38%)
Dec 12, 2022 7.960 8.100 7.960 7.970 1,154,828 +0.19(+2.44%)
Dec 09, 2022 7.730 8.319 7.700 7.780 1,245,851 -0.06(-0.77%)
Dec 08, 2022 7.980 7.980 7.590 7.840 913,825 +0.14(+1.82%)
Dec 07, 2022 7.700 8.149 7.520 7.700 1,102,565 -0.19(-2.41%)
Dec 06, 2022 7.700 8.870 7.600 7.890 3,445,021 +0.30(+4.02%)
Dec 05, 2022 8.610 8.690 7.500 7.585 2,429,903 -1.17(-13.41%)
Dec 02, 2022 8.800 9.080 8.560 8.760 1,009,097 -0.10(-1.13%)
Dec 01, 2022 9.520 9.802 8.770 8.860 1,372,963 -0.66(-6.93%)
Nov 30, 2022 9.350 9.710 9.080 9.520 985,820 +0.19(+2.04%)
Nov 29, 2022 9.120 9.430 9.010 9.330 638,410 +0.20(+2.19%)
Nov 28, 2022 9.570 9.780 9.090 9.130 816,115 -0.40(-4.20%)
Nov 25, 2022 9.360 9.790 9.170 9.530 904,447 +0.06(+0.63%)
Nov 23, 2022 9.570 10.08 9.080 9.470 1,973,456 -0.16(-1.66%)
Nov 22, 2022 9.370 9.890 9.330 9.630 1,627,590 +0.41(+4.45%)
Nov 21, 2022 9.880 9.920 8.950 9.220 1,745,919 -0.75(-7.52%)
Nov 18, 2022 9.520 10.19 9.457 9.970 2,194,040 +0.50(+5.28%)
Nov 17, 2022 10.16 10.54 9.180 9.470 2,847,842 -1.13(-10.66%)
Nov 16, 2022 11.26 11.37 9.705 10.60 2,834,109 -0.82(-7.18%)
Nov 15, 2022 11.66 11.89 10.47 11.42 3,697,026 -0.24(-2.06%)
Nov 14, 2022 12.65 12.70 11.56 11.66 2,677,208 -1.25(-9.68%)
Nov 11, 2022 11.75 12.91 11.12 12.91 2,275,694 +1.05(+8.85%)
Nov 10, 2022 12.43 12.47 11.36 11.86 1,627,108 -0.19(-1.58%)
Nov 09, 2022 11.84 12.12 11.30 12.05 1,972,687 -0.69(-5.42%)
Nov 08, 2022 13.35 13.45 12.67 12.74 2,768,090 -0.81(-5.98%)
Nov 07, 2022 13.19 13.55 12.03 13.55 4,571,797 +0.49(+3.75%)
Nov 04, 2022 12.52 13.24 12.19 13.06 2,893,625 +0.79(+6.44%)
Nov 03, 2022 11.50 12.43 11.27 12.27 1,928,011 +0.48(+4.07%)
Nov 02, 2022 13.42 11.79 5,297,836 -1.51(-11.35%)
Nov 01, 2022 12.45 13.46 12.06 13.30 3,626,321 +1.15(+9.47%)
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%)
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.