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 )

5.950 -0.080 (-1.33%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 21, 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 (%)
Nov 20, 2024 5.980 6.480 5.770 6.030 6,233,645 +0.35(+6.16%)
Nov 19, 2024 5.420 6.000 5.340 5.680 6,999,692 +0.14(+2.53%)
Nov 18, 2024 5.660 5.660 5.250 5.540 3,357,141 -0.07(-1.25%)
Nov 15, 2024 5.870 5.890 5.551 5.610 2,820,339 -0.30(-5.08%)
Nov 14, 2024 6.120 6.350 5.820 5.910 3,279,272 -0.24(-3.90%)
Nov 13, 2024 6.050 6.180 5.650 6.150 6,099,078 -0.68(-9.96%)
Nov 12, 2024 7.070 7.180 6.790 6.830 4,771,359 -0.38(-5.27%)
Nov 11, 2024 6.200 7.290 6.145 7.210 6,934,011 +1.10(+18.00%)
Nov 08, 2024 5.700 6.190 5.635 6.110 3,389,443 +0.38(+6.63%)
Nov 07, 2024 5.720 5.860 5.640 5.730 3,003,041 -0.08(-1.38%)
Nov 06, 2024 6.430 6.470 5.640 5.810 5,372,838 -0.14(-2.35%)
Nov 05, 2024 5.960 6.020 5.770 5.950 2,746,564 +0.18(+3.12%)
Nov 04, 2024 5.700 5.800 5.590 5.770 1,653,043 -0.03(-0.52%)
Nov 01, 2024 5.880 5.960 5.770 5.800 1,210,570 -0.04(-0.68%)
Oct 31, 2024 5.900 5.980 5.700 5.840 1,569,969 -0.07(-1.18%)
Oct 30, 2024 6.290 6.390 5.900 5.910 2,924,003 -0.54(-8.37%)
Oct 29, 2024 6.660 6.840 5.930 6.450 6,055,746 -0.03(-0.46%)
Oct 28, 2024 5.900 6.580 5.860 6.480 6,136,311 +0.80(+14.08%)
Oct 25, 2024 5.510 5.855 5.480 5.680 2,172,297 +0.18(+3.27%)
Oct 24, 2024 5.600 5.690 5.335 5.500 2,938,257 -0.10(-1.79%)
Oct 23, 2024 6.200 6.376 5.530 5.600 5,707,250 -0.25(-4.27%)
Oct 22, 2024 5.610 6.270 5.580 5.850 3,722,076 +0.24(+4.28%)
Oct 21, 2024 5.650 5.690 5.480 5.610 1,198,209 -0.10(-1.75%)
Oct 18, 2024 5.700 6.030 5.644 5.710 1,251,597 +0.03(+0.53%)
Oct 17, 2024 5.840 5.860 5.640 5.680 1,149,455 -0.20(-3.40%)
Oct 16, 2024 6.050 6.090 5.744 5.880 1,765,216 -0.08(-1.34%)
Oct 15, 2024 5.700 6.560 5.600 5.960 7,785,048 +0.49(+8.96%)
Oct 14, 2024 5.410 5.560 5.325 5.470 1,786,781 +0.08(+1.48%)
Oct 11, 2024 5.330 5.510 5.320 5.390 817,138 +0.10(+1.89%)
Oct 10, 2024 5.230 5.400 5.210 5.290 727,853 +0.05(+0.95%)
Oct 09, 2024 5.410 5.410 5.205 5.240 741,422 -0.12(-2.24%)
Oct 08, 2024 5.350 5.480 5.215 5.360 916,196 -0.01(-0.19%)
Oct 07, 2024 5.430 5.470 5.270 5.370 549,664 -0.06(-1.10%)
Oct 04, 2024 5.290 5.490 5.200 5.430 806,002 +0.20(+3.82%)
Oct 03, 2024 5.170 5.255 5.090 5.230 740,942 +0.05(+0.97%)
Oct 02, 2024 5.200 5.240 5.140 5.180 475,650 -0.04(-0.77%)
Oct 01, 2024 5.400 5.400 5.180 5.220 755,289 -0.14(-2.61%)
Sep 30, 2024 5.350 5.530 5.330 5.360 613,665 -0.02(-0.37%)
Sep 27, 2024 5.310 5.460 5.310 5.380 794,177 +0.12(+2.28%)
Sep 26, 2024 5.300 5.420 5.250 5.260 633,919 +0.00(+0.00%)
Sep 25, 2024 5.200 5.335 5.180 5.260 554,259 +0.08(+1.54%)
Sep 24, 2024 5.060 5.195 5.050 5.180 627,426 +0.13(+2.57%)
Sep 23, 2024 5.200 5.200 5.030 5.050 949,543 -0.16(-3.07%)
Sep 20, 2024 5.370 5.390 5.210 5.210 926,056 -0.18(-3.34%)
Sep 19, 2024 5.390 5.460 5.300 5.390 503,829 +0.12(+2.28%)
Sep 18, 2024 5.610 5.645 5.240 5.270 1,220,918 -0.28(-5.05%)
Sep 17, 2024 5.610 5.799 5.550 5.550 622,010 -0.10(-1.77%)
Sep 16, 2024 5.630 5.680 5.530 5.650 606,553 -0.06(-1.05%)
Sep 13, 2024 5.500 5.765 5.490 5.710 1,053,094 +0.25(+4.58%)
Sep 12, 2024 5.200 5.525 5.185 5.460 695,534 +0.27(+5.20%)
Sep 11, 2024 5.300 5.300 4.920 5.190 1,370,456 -0.22(-4.07%)
Sep 10, 2024 5.150 5.455 5.150 5.410 980,002 +0.29(+5.66%)
Sep 09, 2024 5.080 5.190 5.060 5.120 706,843 +0.04(+0.79%)
Sep 06, 2024 5.630 5.630 5.070 5.080 1,272,765 -0.51(-9.12%)
Sep 05, 2024 5.550 5.670 5.535 5.590 459,371 +0.04(+0.72%)
Sep 04, 2024 5.460 5.680 5.430 5.550 587,733 +0.06(+1.09%)
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.