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 )

6.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 31, 2024 6.230 6.380 6.120 6.320 910,225 +0.12(+1.94%)
Jul 30, 2024 6.360 6.400 6.130 6.200 739,522 -0.17(-2.67%)
Jul 29, 2024 6.730 6.770 6.240 6.370 1,068,369 -0.38(-5.63%)
Jul 26, 2024 6.640 6.790 6.520 6.750 898,570 +0.17(+2.58%)
Jul 25, 2024 6.320 6.640 6.320 6.580 867,636 +0.22(+3.46%)
Jul 24, 2024 6.740 6.790 6.161 6.360 1,745,512 -0.50(-7.36%)
Jul 23, 2024 6.910 6.970 6.685 6.865 979,003 -0.08(-1.22%)
Jul 22, 2024 6.520 6.950 6.480 6.950 1,444,011 +0.46(+7.09%)
Jul 19, 2024 6.670 6.700 6.360 6.490 1,526,481 -0.23(-3.42%)
Jul 18, 2024 6.950 7.580 6.580 6.720 3,541,546 -0.25(-3.52%)
Jul 17, 2024 6.890 7.110 6.700 6.965 1,999,710 -0.15(-2.04%)
Jul 16, 2024 7.080 7.210 6.620 7.110 3,716,649 -0.06(-0.84%)
Jul 15, 2024 6.710 7.600 6.060 7.170 17,595,724 +1.23(+20.71%)
Jul 12, 2024 5.620 5.940 5.620 5.940 1,450,060 +0.38(+6.83%)
Jul 11, 2024 5.700 5.750 5.515 5.560 696,169 -0.07(-1.24%)
Jul 10, 2024 5.740 5.740 5.600 5.630 678,206 +0.01(+0.18%)
Jul 09, 2024 5.680 5.730 5.610 5.620 467,442 -0.09(-1.58%)
Jul 08, 2024 5.570 5.760 5.480 5.710 640,396 +0.13(+2.33%)
Jul 05, 2024 5.680 5.715 5.510 5.580 657,513 -0.17(-2.96%)
Jul 03, 2024 5.680 5.850 5.620 5.750 489,889 +0.07(+1.23%)
Jul 02, 2024 5.750 5.760 5.460 5.680 759,265 -0.08(-1.39%)
Jul 01, 2024 5.550 5.765 5.520 5.760 736,262 +0.21(+3.78%)
Jun 28, 2024 5.830 5.830 5.535 5.550 1,345,839 -0.18(-3.14%)
Jun 27, 2024 5.670 5.855 5.540 5.730 2,288,160 +0.15(+2.69%)
Jun 26, 2024 5.420 5.600 5.400 5.580 767,626 +0.08(+1.45%)
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%)
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.