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 )

5.750 +0.170 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.630 5.810 5.550 5.750 864,836 +0.17(+3.05%)
Aug 29, 2024 5.880 5.930 5.565 5.580 1,177,449 -0.26(-4.45%)
Aug 28, 2024 5.950 5.995 5.820 5.840 488,436 -0.13(-2.18%)
Aug 27, 2024 5.920 6.030 5.884 5.970 416,084 -0.02(-0.33%)
Aug 26, 2024 5.960 6.040 5.918 5.990 593,721 +0.06(+1.01%)
Aug 23, 2024 6.120 6.350 5.920 5.930 1,397,683 -0.19(-3.10%)
Aug 22, 2024 6.280 6.280 6.110 6.120 428,888 -0.17(-2.70%)
Aug 21, 2024 6.160 6.355 6.120 6.290 612,075 +0.12(+1.94%)
Aug 20, 2024 6.400 6.470 6.130 6.170 635,153 -0.24(-3.74%)
Aug 19, 2024 6.260 6.460 6.250 6.410 657,698 +0.11(+1.75%)
Aug 16, 2024 6.380 6.450 6.251 6.300 752,702 +0.01(+0.16%)
Aug 15, 2024 6.100 6.370 6.100 6.290 1,030,397 +0.24(+3.97%)
Aug 14, 2024 6.120 6.210 5.835 6.050 1,487,433 -0.01(-0.17%)
Aug 13, 2024 6.000 6.155 5.590 6.060 2,091,344 +0.31(+5.39%)
Aug 12, 2024 5.860 5.945 5.560 5.750 2,250,334 -0.10(-1.71%)
Aug 09, 2024 5.950 5.950 5.705 5.850 774,642 +0.04(+0.69%)
Aug 08, 2024 5.590 5.850 5.540 5.810 763,304 +0.27(+4.87%)
Aug 07, 2024 5.890 5.975 5.540 5.540 902,084 -0.29(-4.97%)
Aug 06, 2024 5.940 5.945 5.670 5.830 1,037,048 -0.08(-1.35%)
Aug 05, 2024 5.510 5.995 5.480 5.910 1,411,836 -0.11(-1.83%)
Aug 02, 2024 5.950 6.140 5.840 6.020 1,115,927 -0.13(-2.11%)
Aug 01, 2024 6.390 6.390 6.010 6.150 820,624 -0.17(-2.69%)
Jul 31, 2024 6.230 6.380 6.120 6.320 910,774 +0.12(+1.94%)
Jul 30, 2024 6.360 6.400 6.130 6.200 739,522 -0.17(-2.67%)
Jul 29, 2024 6.730 6.770 6.240 6.370 1,068,369 -0.38(-5.63%)
Jul 26, 2024 6.640 6.790 6.520 6.750 898,570 +0.17(+2.58%)
Jul 25, 2024 6.320 6.640 6.320 6.580 867,636 +0.22(+3.46%)
Jul 24, 2024 6.740 6.790 6.161 6.360 1,745,512 -0.50(-7.36%)
Jul 23, 2024 6.910 6.970 6.685 6.865 979,003 -0.08(-1.22%)
Jul 22, 2024 6.520 6.950 6.480 6.950 1,444,011 +0.46(+7.09%)
Jul 19, 2024 6.670 6.700 6.360 6.490 1,526,481 -0.23(-3.42%)
Jul 18, 2024 6.950 7.580 6.580 6.720 3,541,546 -0.25(-3.52%)
Jul 17, 2024 6.890 7.110 6.700 6.965 1,999,710 -0.15(-2.04%)
Jul 16, 2024 7.080 7.210 6.620 7.110 3,716,649 -0.06(-0.84%)
Jul 15, 2024 6.710 7.600 6.060 7.170 17,595,724 +1.23(+20.71%)
Jul 12, 2024 5.620 5.940 5.610 5.940 1,450,060 +0.38(+6.83%)
Jul 11, 2024 5.700 5.750 5.515 5.560 696,169 -0.07(-1.24%)
Jul 10, 2024 5.740 5.740 5.600 5.630 678,206 +0.01(+0.18%)
Jul 09, 2024 5.680 5.730 5.610 5.620 467,442 -0.09(-1.58%)
Jul 08, 2024 5.570 5.760 5.480 5.710 640,396 +0.13(+2.33%)
Jul 05, 2024 5.680 5.715 5.510 5.580 657,513 -0.17(-2.96%)
Jul 03, 2024 5.680 5.850 5.620 5.750 489,889 +0.07(+1.23%)
Jul 02, 2024 5.750 5.760 5.460 5.680 759,265 -0.08(-1.39%)
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.