Skip to main content

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

6.220 -0.140 (-2.20%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 7.970 7.980 6.900 7.240 7,321,348 -0.84(-10.40%)
Mar 28, 2024 8.000 8.070 8.070 8.080 4,675,715 -0.42(-4.94%)
Mar 27, 2024 8.680 8.940 8.170 8.500 5,399,141 -0.11(-1.28%)
Mar 26, 2024 7.600 9.090 7.520 8.610 12,490,736 +1.15(+15.42%)
Mar 25, 2024 7.400 7.550 7.180 7.460 2,547,784 +0.17(+2.33%)
Mar 22, 2024 7.650 7.870 7.165 7.290 2,582,184 -0.43(-5.57%)
Mar 21, 2024 7.950 8.030 7.560 7.720 1,953,370 -0.23(-2.89%)
Mar 20, 2024 7.600 8.070 7.560 7.950 3,370,694 +0.32(+4.19%)
Mar 19, 2024 7.650 7.650 7.310 7.630 1,735,819 +0.00(+0.07%)
Mar 18, 2024 7.740 7.870 7.420 7.625 2,142,304 -0.09(-1.23%)
Mar 15, 2024 7.750 8.150 7.565 7.720 3,598,543 -0.01(-0.13%)
Mar 14, 2024 8.640 8.780 7.500 7.730 5,944,609 -0.75(-8.84%)
Mar 13, 2024 7.830 9.200 7.650 8.480 15,861,083 +0.58(+7.34%)
Mar 12, 2024 7.010 8.150 6.760 7.900 11,377,435 +1.22(+18.26%)
Mar 11, 2024 6.690 6.750 6.550 6.680 1,119,055 -0.06(-0.89%)
Mar 08, 2024 6.760 7.180 6.660 6.740 1,986,699 -0.01(-0.15%)
Mar 07, 2024 6.690 6.900 6.620 6.750 1,330,530 +0.02(+0.30%)
Mar 06, 2024 7.020 7.090 6.400 6.730 2,933,284 -0.31(-4.40%)
Mar 05, 2024 7.250 7.400 6.690 7.040 3,194,438 -0.17(-2.36%)
Mar 04, 2024 6.700 7.300 6.560 7.210 5,549,413 +0.60(+9.08%)
Mar 01, 2024 6.640 6.730 6.490 6.610 1,670,055 +0.08(+1.23%)
Feb 29, 2024 6.420 6.720 6.350 6.530 2,221,200 +0.16(+2.51%)
Feb 28, 2024 6.760 6.770 6.215 6.370 2,740,824 -0.45(-6.60%)
Feb 27, 2024 6.820 7.120 6.795 6.820 1,648,488 -0.01(-0.15%)
Feb 26, 2024 6.970 6.970 6.730 6.830 1,795,137 +0.13(+1.94%)
Feb 23, 2024 7.120 7.160 6.680 6.700 2,487,575 -0.49(-6.82%)
Feb 22, 2024 7.160 7.290 7.010 7.190 2,218,859 -0.01(-0.14%)
Feb 21, 2024 7.030 7.320 6.920 7.200 2,589,837 +0.15(+2.13%)
Feb 20, 2024 7.500 7.500 6.930 7.050 3,268,063 -0.47(-6.25%)
Feb 16, 2024 7.490 7.960 7.325 7.520 5,214,126 -0.09(-1.18%)
Feb 15, 2024 7.450 8.020 7.300 7.610 4,757,473 +0.48(+6.73%)
Feb 14, 2024 7.110 7.180 6.910 7.130 2,831,865 +0.23(+3.33%)
Feb 13, 2024 7.110 7.270 6.752 6.900 3,819,642 -0.52(-7.01%)
Feb 12, 2024 7.890 8.140 7.250 7.420 4,988,579 -0.47(-5.96%)
Feb 09, 2024 8.000 8.150 7.630 7.890 4,414,223 -0.08(-1.00%)
Feb 08, 2024 8.000 8.360 7.800 7.970 7,295,313 -0.09(-1.12%)
Feb 07, 2024 7.700 8.210 7.255 8.060 9,226,745 +0.33(+4.27%)
Feb 06, 2024 7.140 7.980 6.980 7.730 10,580,594 +0.63(+8.87%)
Feb 05, 2024 6.810 7.335 6.550 7.100 8,808,207 +0.19(+2.75%)
Feb 02, 2024 6.820 7.320 6.660 6.910 6,008,971 -0.01(-0.14%)
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.