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

7.190 -0.080 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.190 7.375 6.940 7.190 9,656,090 -0.09(-1.30%)
Dec 19, 2024 7.520 7.650 7.190 7.285 2,271,494 -0.13(-1.82%)
Dec 18, 2024 8.090 8.140 7.290 7.420 3,082,262 -0.67(-8.28%)
Dec 17, 2024 8.610 8.640 8.000 8.090 3,216,403 -0.55(-6.37%)
Dec 16, 2024 8.140 8.920 7.805 8.640 4,670,463 +0.34(+4.10%)
Dec 13, 2024 8.130 8.425 8.020 8.300 2,446,513 +0.13(+1.59%)
Dec 12, 2024 8.130 8.390 7.910 8.170 2,081,484 +0.04(+0.43%)
Dec 11, 2024 8.190 8.210 7.650 8.135 3,290,509 -0.02(-0.18%)
Dec 10, 2024 8.060 8.465 7.940 8.150 3,174,469 +0.02(+0.25%)
Dec 09, 2024 8.380 8.790 8.040 8.130 4,184,554 -0.28(-3.33%)
Dec 06, 2024 7.180 8.850 7.110 8.410 12,702,844 +1.44(+20.57%)
Dec 05, 2024 7.410 7.430 6.860 6.975 3,412,109 -0.37(-4.97%)
Dec 04, 2024 7.100 7.480 6.980 7.340 2,789,189 +0.23(+3.23%)
Dec 03, 2024 6.780 7.150 6.710 7.110 2,587,131 +0.23(+3.34%)
Dec 02, 2024 7.080 7.250 6.780 6.880 2,640,260 -0.22(-3.10%)
Nov 29, 2024 7.220 7.365 7.051 7.100 1,494,731 -0.03(-0.42%)
Nov 27, 2024 7.120 7.220 6.860 7.130 2,354,508 +0.09(+1.28%)
Nov 26, 2024 7.300 7.783 6.940 7.040 5,977,851 -0.27(-3.69%)
Nov 25, 2024 6.600 7.600 6.600 7.310 7,952,395 +0.82(+12.63%)
Nov 22, 2024 6.420 6.630 6.290 6.490 2,319,938 +0.07(+1.09%)
Nov 21, 2024 6.090 6.660 5.910 6.420 5,759,916 +0.39(+6.47%)
Nov 20, 2024 5.980 6.480 5.770 6.030 6,223,943 +0.35(+6.16%)
Nov 19, 2024 5.420 6.000 5.340 5.680 6,999,692 +0.14(+2.53%)
Nov 18, 2024 5.660 5.660 5.250 5.540 3,357,141 -0.07(-1.25%)
Nov 15, 2024 5.870 5.890 5.551 5.610 2,820,339 -0.30(-5.08%)
Nov 14, 2024 6.120 6.350 5.820 5.910 3,279,272 -0.24(-3.90%)
Nov 13, 2024 6.050 6.180 5.650 6.150 6,099,078 -0.68(-9.96%)
Nov 12, 2024 7.070 7.180 6.790 6.830 4,771,359 -0.38(-5.27%)
Nov 11, 2024 6.200 7.290 6.145 7.210 6,934,011 +1.10(+18.00%)
Nov 08, 2024 5.700 6.190 5.635 6.110 3,389,443 +0.38(+6.63%)
Nov 07, 2024 5.720 5.860 5.640 5.730 3,003,041 -0.08(-1.38%)
Nov 06, 2024 6.430 6.470 5.640 5.810 5,372,838 -0.14(-2.35%)
Nov 05, 2024 5.960 6.020 5.770 5.950 2,746,564 +0.18(+3.12%)
Nov 04, 2024 5.700 5.800 5.590 5.770 1,653,043 -0.03(-0.52%)
Nov 01, 2024 5.880 5.960 5.770 5.800 1,210,570 -0.04(-0.68%)
Oct 31, 2024 5.900 5.980 5.700 5.840 1,569,969 -0.07(-1.18%)
Oct 30, 2024 6.290 6.390 5.900 5.910 2,924,003 -0.54(-8.37%)
Oct 29, 2024 6.660 6.840 5.930 6.450 6,055,746 -0.03(-0.46%)
Oct 28, 2024 5.900 6.580 5.860 6.480 6,136,311 +0.80(+14.08%)
Oct 25, 2024 5.510 5.855 5.480 5.680 2,172,297 +0.18(+3.27%)
Oct 24, 2024 5.600 5.690 5.335 5.500 2,938,147 -0.10(-1.79%)
Oct 23, 2024 6.200 6.376 5.530 5.600 5,706,831 -0.25(-4.27%)
Oct 22, 2024 5.610 6.270 5.580 5.850 3,722,076 +0.24(+4.28%)
Oct 21, 2024 5.650 5.690 5.480 5.610 1,198,209 -0.10(-1.75%)
Oct 18, 2024 5.700 6.030 5.644 5.710 1,251,597 +0.03(+0.53%)
Oct 17, 2024 5.840 5.860 5.640 5.680 1,149,455 -0.20(-3.40%)
Oct 16, 2024 6.050 6.090 5.744 5.880 1,765,216 -0.08(-1.34%)
Oct 15, 2024 5.700 6.560 5.600 5.960 7,785,048 +0.49(+8.96%)
Oct 14, 2024 5.410 5.560 5.325 5.470 1,786,781 +0.08(+1.48%)
Oct 11, 2024 5.330 5.510 5.320 5.390 817,138 +0.10(+1.89%)
Oct 10, 2024 5.230 5.400 5.210 5.290 727,853 +0.05(+0.95%)
Oct 09, 2024 5.410 5.410 5.205 5.240 741,422 -0.12(-2.24%)
Oct 08, 2024 5.350 5.480 5.215 5.360 916,196 -0.01(-0.19%)
Oct 07, 2024 5.430 5.470 5.270 5.370 549,664 -0.06(-1.10%)
Oct 04, 2024 5.290 5.490 5.200 5.430 802,075 +0.20(+3.82%)
Oct 03, 2024 5.170 5.255 5.090 5.230 740,942 +0.05(+0.97%)
Oct 02, 2024 5.200 5.240 5.140 5.180 475,650 -0.04(-0.77%)
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 following
Privacy Policy and Terms and Conditions.