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 )

6.300 -0.190 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 9.750 10.05 9.720 9.870 836,168 -0.02(-0.20%)
May 30, 2023 9.570 10.05 9.530 9.890 1,177,103 +0.34(+3.56%)
May 26, 2023 9.790 9.850 9.405 9.550 1,903,990 -0.37(-3.73%)
May 25, 2023 10.05 10.13 9.860 9.920 906,860 -0.13(-1.29%)
May 24, 2023 10.04 10.13 9.752 10.05 991,424 -0.14(-1.37%)
May 23, 2023 9.820 10.19 9.820 10.19 1,261,015 +0.24(+2.41%)
May 22, 2023 9.680 10.29 9.680 9.950 2,176,841 +0.25(+2.58%)
May 19, 2023 9.810 9.990 9.570 9.700 888,431 -0.18(-1.82%)
May 18, 2023 10.04 10.24 9.585 9.880 1,420,919 -0.23(-2.27%)
May 17, 2023 9.590 10.13 9.440 10.11 1,371,682 +0.49(+5.09%)
May 16, 2023 9.640 9.790 9.230 9.620 1,373,897 -0.37(-3.70%)
May 15, 2023 9.980 10.13 9.820 9.990 1,374,577 +0.08(+0.81%)
May 12, 2023 9.990 10.03 9.810 9.910 871,323 -0.05(-0.50%)
May 11, 2023 9.510 10.00 9.311 9.960 2,191,441 +0.39(+4.08%)
May 10, 2023 9.610 9.850 8.950 9.570 1,932,683 -0.61(-5.99%)
May 09, 2023 9.750 10.20 9.520 10.18 2,412,446 +0.30(+3.04%)
May 08, 2023 9.400 9.920 9.300 9.880 1,704,749 +0.40(+4.22%)
May 05, 2023 8.880 9.550 8.880 9.480 1,766,872 +0.60(+6.76%)
May 04, 2023 8.630 8.880 8.500 8.880 804,989 +0.23(+2.66%)
May 03, 2023 8.660 8.700 8.190 8.650 1,195,521 -0.06(-0.69%)
May 02, 2023 8.300 8.850 8.250 8.710 1,752,499 +0.41(+4.94%)
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.