Skip to main content

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

5.220 -0.110 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.330 5.360 5.160 5.220 2,049,857 -0.11(-2.06%)
Jun 20, 2024 5.500 5.540 5.310 5.330 1,821,529 -0.24(-4.31%)
Jun 18, 2024 5.670 5.700 5.520 5.570 954,554 -0.11(-1.94%)
Jun 17, 2024 5.590 5.750 5.500 5.680 1,179,493 +0.06(+1.07%)
Jun 14, 2024 5.700 5.770 5.590 5.620 850,910 -0.14(-2.43%)
Jun 13, 2024 5.820 5.820 5.650 5.760 585,763 -0.05(-0.86%)
Jun 12, 2024 5.760 5.955 5.760 5.810 940,974 +0.12(+2.11%)
Jun 11, 2024 5.750 5.780 5.520 5.690 1,300,595 -0.12(-2.07%)
Jun 10, 2024 6.040 6.040 5.795 5.810 1,136,431 -0.25(-4.13%)
Jun 07, 2024 6.000 6.199 5.980 6.060 639,720 -0.07(-1.14%)
Jun 06, 2024 6.070 6.175 5.965 6.130 821,040 -0.02(-0.33%)
Jun 05, 2024 6.050 6.235 5.900 6.150 1,367,772 +0.12(+1.99%)
Jun 04, 2024 6.090 6.100 5.930 6.030 1,446,881 -0.07(-1.15%)
Jun 03, 2024 6.380 6.390 6.000 6.100 2,024,027 -0.20(-3.17%)
May 31, 2024 6.540 6.570 6.275 6.300 2,219,410 -0.19(-2.93%)
May 30, 2024 6.620 6.650 6.450 6.490 913,870 -0.07(-1.07%)
May 29, 2024 6.580 6.645 6.520 6.560 739,249 -0.15(-2.24%)
May 28, 2024 7.000 7.015 6.620 6.710 1,296,734 -0.33(-4.69%)
May 24, 2024 7.090 7.180 6.980 7.040 612,337 +0.04(+0.57%)
May 23, 2024 7.000 7.075 6.903 7.000 913,528 -0.01(-0.14%)
May 22, 2024 7.340 7.470 7.010 7.010 888,850 -0.30(-4.10%)
May 21, 2024 7.360 7.500 7.270 7.310 852,007 -0.10(-1.35%)
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%)
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.