Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rumble Inc. - Class A Common Stock
(NQ:
RUM
)
5.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 25, 2024
5.420
5.530
5.370
5.500
1,010,790
+0.06(+1.10%)
Jun 24, 2024
5.220
5.520
5.220
5.440
1,209,466
+0.22(+4.21%)
Jun 21, 2024
5.330
5.360
5.160
5.220
2,050,434
-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
709,250
-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
7.010
7.320
2,853,458
+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
.