Skip to main content

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

7.190 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 7.170 7.600 6.430 6.920 11,982,954 +0.07(+1.02%)
Jan 31, 2024 6.020 7.150 5.945 6.850 11,682,684 +0.76(+12.48%)
Jan 30, 2024 6.380 6.400 5.820 6.090 6,641,535 -0.40(-6.16%)
Jan 29, 2024 6.090 6.690 6.050 6.490 10,759,363 +0.45(+7.45%)
Jan 26, 2024 5.480 6.376 5.360 6.040 18,658,464 +0.62(+11.54%)
Jan 25, 2024 5.930 5.990 5.250 5.415 10,818,453 -0.26(-4.67%)
Jan 24, 2024 6.370 6.440 5.330 5.680 30,337,332 -0.82(-12.62%)
Jan 23, 2024 5.980 7.020 5.130 6.500 88,995,464 +1.61(+32.92%)
Jan 22, 2024 4.020 4.970 3.800 4.890 22,416,598 +1.30(+36.21%)
Jan 19, 2024 3.510 3.640 3.390 3.590 1,817,096 +0.12(+3.46%)
Jan 18, 2024 3.660 3.700 3.370 3.470 1,520,882 -0.14(-3.88%)
Jan 17, 2024 3.910 3.910 3.525 3.610 2,610,914 -0.31(-7.91%)
Jan 16, 2024 3.510 4.000 3.480 3.920 3,619,494 +0.53(+15.63%)
Jan 12, 2024 3.710 3.770 3.330 3.390 3,308,925 -0.32(-8.63%)
Jan 11, 2024 3.990 4.030 3.690 3.710 2,353,018 -0.32(-7.94%)
Jan 10, 2024 4.180 4.180 3.910 4.030 1,687,858 -0.10(-2.42%)
Jan 09, 2024 4.300 4.330 4.100 4.130 1,491,190 -0.19(-4.40%)
Jan 08, 2024 4.300 4.370 4.250 4.320 845,334 +0.01(+0.23%)
Jan 05, 2024 4.360 4.388 4.250 4.310 1,032,409 -0.03(-0.69%)
Jan 04, 2024 4.340 4.390 4.260 4.340 934,504 +0.03(+0.70%)
Jan 03, 2024 4.340 4.380 4.150 4.310 1,060,307 -0.03(-0.69%)
Jan 02, 2024 4.500 4.500 4.310 4.340 1,257,859 -0.15(-3.34%)
Dec 29, 2023 4.600 4.650 4.440 4.490 2,168,785 -0.16(-3.44%)
Dec 28, 2023 4.730 4.800 4.550 4.650 1,679,764 +0.00(+0.00%)
Dec 27, 2023 4.950 5.010 4.660 4.650 2,062,977 -0.35(-7.00%)
Dec 26, 2023 4.820 5.020 4.790 5.000 979,041 +0.15(+3.09%)
Dec 22, 2023 4.870 5.095 4.810 4.850 1,265,318 -0.09(-1.82%)
Dec 21, 2023 4.950 4.990 4.830 4.940 1,170,368 +0.11(+2.28%)
Dec 20, 2023 5.020 5.080 4.811 4.830 1,507,223 -0.22(-4.36%)
Dec 19, 2023 4.950 5.130 4.930 5.050 1,212,204 +0.14(+2.85%)
Dec 18, 2023 4.930 5.010 4.760 4.910 1,179,745 +0.06(+1.24%)
Dec 15, 2023 5.160 5.190 4.810 4.850 2,547,327 -0.23(-4.53%)
Dec 14, 2023 4.790 5.280 4.790 5.080 2,851,991 +0.35(+7.40%)
Dec 13, 2023 4.450 4.770 4.400 4.730 1,703,126 +0.25(+5.58%)
Dec 12, 2023 4.550 4.565 4.400 4.480 953,494 -0.03(-0.67%)
Dec 11, 2023 4.680 4.730 4.440 4.510 1,447,942 -0.18(-3.84%)
Dec 08, 2023 4.610 4.750 4.530 4.690 1,119,593 +0.14(+3.08%)
Dec 07, 2023 4.580 4.660 4.350 4.550 1,812,236 -0.04(-0.87%)
Dec 06, 2023 4.490 4.619 4.440 4.590 775,306 +0.10(+2.23%)
Dec 05, 2023 4.550 4.560 4.450 4.490 738,048 -0.06(-1.32%)
Dec 04, 2023 4.540 4.650 4.520 4.550 914,329 -0.07(-1.52%)
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.