Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rumble Inc. - Class A Common Stock
(NQ:
RUM
)
6.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
2,062,983
-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%)
Dec 01, 2023
4.430
4.620
4.330
4.620
1,416,032
+0.19(+4.29%)
Nov 30, 2023
4.530
4.555
4.405
4.430
1,342,679
-0.09(-1.99%)
Nov 29, 2023
4.700
4.770
4.480
4.520
1,383,670
-0.13(-2.80%)
Nov 28, 2023
4.740
4.770
4.440
4.650
1,546,634
+0.03(+0.54%)
Nov 27, 2023
5.070
5.118
4.600
4.625
3,038,905
-0.51(-10.02%)
Nov 24, 2023
5.070
5.273
5.050
5.140
576,860
+0.06(+1.18%)
Nov 22, 2023
5.010
5.130
4.965
5.080
729,921
+0.07(+1.40%)
Nov 21, 2023
5.100
5.110
4.780
5.010
937,545
-0.09(-1.76%)
Nov 20, 2023
5.010
5.210
4.930
5.100
1,010,991
+0.04(+0.79%)
Nov 17, 2023
4.670
5.115
4.670
5.060
1,146,529
+0.39(+8.35%)
Nov 16, 2023
4.910
4.920
4.590
4.670
938,100
-0.28(-5.66%)
Nov 15, 2023
4.750
5.140
4.750
4.950
1,580,359
+0.21(+4.43%)
Nov 14, 2023
4.450
4.890
4.330
4.740
2,152,477
+0.24(+5.33%)
Nov 13, 2023
4.670
4.675
4.440
4.500
1,552,521
-0.19(-4.05%)
Nov 10, 2023
4.760
4.760
4.553
4.690
746,719
-0.02(-0.42%)
Nov 09, 2023
4.850
4.870
4.700
4.710
557,093
-0.14(-2.89%)
Nov 08, 2023
5.000
5.000
4.790
4.850
533,414
-0.10(-2.02%)
Nov 07, 2023
4.770
5.000
4.760
4.950
636,533
+0.17(+3.56%)
Nov 06, 2023
5.050
5.090
4.770
4.780
660,855
-0.22(-4.40%)
Nov 03, 2023
5.180
5.320
5.000
5.000
762,495
-0.10(-1.96%)
Nov 02, 2023
4.650
5.190
4.650
5.100
1,154,704
+0.49(+10.63%)
Nov 01, 2023
4.530
4.680
4.480
4.610
601,415
+0.12(+2.67%)
Oct 31, 2023
4.800
4.850
4.450
4.490
1,659,621
-0.33(-6.85%)
Oct 30, 2023
4.890
4.970
4.780
4.820
527,237
-0.01(-0.21%)
Oct 27, 2023
4.990
5.030
4.800
4.830
906,946
-0.18(-3.59%)
Oct 26, 2023
5.000
5.050
4.965
5.010
621,863
+0.01(+0.20%)
Oct 25, 2023
5.000
5.070
4.920
5.000
941,183
-0.04(-0.79%)
Oct 24, 2023
5.200
5.310
4.980
5.040
725,613
-0.11(-2.14%)
Oct 23, 2023
5.150
5.310
5.070
5.150
595,245
-0.07(-1.34%)
Oct 20, 2023
5.280
5.290
5.120
5.220
513,767
-0.07(-1.32%)
Oct 19, 2023
5.300
5.490
5.270
5.290
722,813
+0.01(+0.19%)
Oct 18, 2023
5.370
5.370
5.170
5.280
476,019
-0.08(-1.49%)
Oct 17, 2023
5.140
5.400
5.110
5.360
807,497
+0.18(+3.47%)
Oct 16, 2023
5.090
5.215
5.065
5.180
845,346
+0.14(+2.78%)
Oct 13, 2023
5.050
5.060
4.960
5.040
785,365
-0.03(-0.59%)
Oct 12, 2023
5.160
5.200
5.060
5.070
661,506
-0.12(-2.31%)
Oct 11, 2023
5.200
5.240
5.152
5.190
679,413
-0.01(-0.19%)
Oct 10, 2023
5.120
5.250
5.090
5.200
833,612
+0.10(+1.96%)
Oct 09, 2023
5.020
5.100
5.010
5.100
607,552
+0.05(+0.99%)
Oct 06, 2023
5.000
5.090
5.000
5.050
1,278,461
-0.08(-1.56%)
Oct 05, 2023
5.220
5.251
5.050
5.130
1,053,236
-0.07(-1.35%)
Oct 04, 2023
5.070
5.328
5.070
5.200
680,576
+0.15(+2.97%)
Oct 03, 2023
4.980
5.090
4.880
5.050
788,554
+0.07(+1.41%)
Oct 02, 2023
5.080
5.320
4.940
4.980
1,199,968
-0.12(-2.35%)
Sep 29, 2023
5.400
5.420
5.040
5.100
1,582,536
-0.28(-5.20%)
Sep 28, 2023
5.150
5.500
5.120
5.380
1,669,663
+0.25(+4.87%)
Sep 27, 2023
4.880
5.390
4.769
5.130
2,560,087
+0.36(+7.55%)
Sep 26, 2023
4.720
4.970
4.600
4.770
2,885,673
+0.07(+1.49%)
Sep 25, 2023
4.950
4.800
4.670
4.700
3,802,853
-0.16(-3.29%)
Sep 22, 2023
5.280
5.355
4.860
4.860
3,900,947
-0.37(-7.07%)
Sep 21, 2023
5.570
5.570
5.110
5.230
3,198,092
-0.29(-5.25%)
Sep 20, 2023
5.600
5.715
5.270
5.520
3,605,761
-0.13(-2.30%)
Sep 19, 2023
5.890
5.900
5.300
5.650
5,240,498
-0.28(-4.72%)
Sep 18, 2023
6.560
6.680
5.850
5.930
5,823,609
-0.86(-12.67%)
Sep 15, 2023
6.950
6.950
6.620
6.790
1,908,894
-0.22(-3.14%)
Sep 14, 2023
6.990
7.170
6.970
7.010
554,506
+0.00(+0.00%)
Sep 13, 2023
6.870
7.030
6.820
7.010
585,527
+0.12(+1.74%)
Sep 12, 2023
6.940
7.220
6.850
6.890
926,382
-0.02(-0.29%)
Sep 11, 2023
7.150
7.169
6.900
6.910
908,771
-0.21(-2.95%)
Sep 08, 2023
7.170
7.230
7.055
7.120
608,718
-0.04(-0.56%)
Sep 07, 2023
7.400
7.400
7.090
7.160
559,904
-0.19(-2.59%)
Sep 06, 2023
7.750
7.750
7.290
7.350
1,288,903
-0.40(-5.16%)
Sep 05, 2023
7.770
7.930
7.420
7.750
832,889
-0.13(-1.65%)
Sep 01, 2023
8.390
8.540
7.800
7.880
1,111,873
-0.49(-5.85%)
Aug 31, 2023
8.220
8.590
8.200
8.370
783,549
+0.14(+1.70%)
Aug 30, 2023
8.070
8.385
7.960
8.230
1,042,284
+0.14(+1.73%)
Aug 29, 2023
7.730
8.120
7.690
8.090
849,744
+0.35(+4.52%)
Aug 28, 2023
7.350
7.755
7.340
7.740
787,487
+0.39(+5.31%)
Aug 25, 2023
7.120
7.410
7.090
7.350
806,039
+0.23(+3.23%)
Aug 24, 2023
7.290
7.330
7.100
7.120
682,364
-0.14(-1.93%)
Aug 23, 2023
7.080
7.310
7.030
7.260
833,481
+0.18(+2.54%)
Aug 22, 2023
7.040
7.190
6.870
7.080
1,570,621
+0.11(+1.58%)
Aug 21, 2023
7.080
7.170
6.810
6.970
1,255,996
-0.05(-0.71%)
Aug 18, 2023
7.220
7.320
7.010
7.020
964,901
-0.22(-3.04%)
Aug 17, 2023
7.170
7.350
7.050
7.240
1,069,065
+0.15(+2.04%)
Aug 16, 2023
7.120
7.240
6.832
7.095
1,913,587
+0.01(+0.14%)
Aug 15, 2023
7.800
7.885
7.040
7.085
4,215,399
-1.16(-14.02%)
Aug 14, 2023
8.220
8.270
7.950
8.240
2,149,596
+0.02(+0.24%)
Aug 11, 2023
8.050
8.245
8.050
8.220
585,559
+0.06(+0.74%)
Aug 10, 2023
8.060
8.280
8.020
8.160
579,937
+0.11(+1.37%)
Aug 09, 2023
8.230
8.490
8.000
8.050
963,676
-0.14(-1.71%)
Aug 08, 2023
8.100
8.230
7.970
8.190
606,703
+0.01(+0.12%)
Aug 07, 2023
8.140
8.255
7.970
8.180
613,890
+0.04(+0.49%)
Aug 04, 2023
8.130
8.280
8.050
8.140
515,095
-0.01(-0.12%)
Aug 03, 2023
8.210
8.370
8.069
8.150
640,652
-0.10(-1.21%)
Aug 02, 2023
8.690
8.690
8.200
8.250
808,082
-0.55(-6.25%)
Aug 01, 2023
8.600
8.890
8.430
8.800
935,577
+0.18(+2.09%)
Jul 31, 2023
8.590
8.639
8.450
8.620
717,635
+0.07(+0.82%)
Jul 28, 2023
8.200
8.570
8.150
8.550
818,535
+0.37(+4.52%)
Jul 27, 2023
8.230
8.580
8.150
8.180
1,073,714
-0.05(-0.61%)
Jul 26, 2023
8.010
8.230
7.900
8.230
726,727
+0.22(+2.75%)
Jul 25, 2023
8.020
8.100
7.950
8.010
789,749
+0.01(+0.12%)
Jul 24, 2023
7.970
8.081
7.770
8.000
1,225,569
+0.06(+0.76%)
Jul 21, 2023
8.210
8.610
7.875
7.940
6,843,400
-0.26(-3.17%)
Jul 20, 2023
8.180
8.330
8.110
8.200
858,975
-0.02(-0.24%)
Jul 19, 2023
8.280
8.357
8.192
8.220
823,349
-0.01(-0.12%)
Jul 18, 2023
8.350
8.350
8.140
8.230
894,762
-0.08(-0.96%)
Jul 17, 2023
8.300
8.410
8.220
8.310
790,205
+0.01(+0.12%)
Jul 14, 2023
8.720
8.760
8.230
8.300
1,202,500
-0.48(-5.47%)
Jul 13, 2023
8.620
8.880
8.550
8.780
658,091
+0.17(+1.97%)
Jul 12, 2023
8.650
8.690
8.470
8.610
736,867
+0.12(+1.41%)
Jul 11, 2023
8.490
8.610
8.430
8.490
569,688
+0.00(+0.00%)
Jul 10, 2023
8.470
8.550
8.380
8.490
463,949
+0.05(+0.59%)
Jul 07, 2023
8.530
8.740
8.420
8.440
879,666
-0.09(-1.06%)
Jul 06, 2023
8.630
8.630
8.200
8.530
1,105,087
-0.13(-1.50%)
Jul 05, 2023
8.710
8.920
8.580
8.660
1,389,696
-0.04(-0.46%)
Jul 03, 2023
8.980
8.980
8.615
8.700
826,065
-0.23(-2.52%)
Jun 30, 2023
9.210
9.230
8.915
8.925
592,924
-0.18(-2.03%)
Jun 29, 2023
9.220
9.250
9.080
9.110
438,464
-0.10(-1.09%)
Jun 28, 2023
9.030
9.210
8.880
9.210
573,123
+0.22(+2.45%)
Jun 27, 2023
9.000
9.130
8.915
8.990
575,227
-0.04(-0.44%)
Jun 26, 2023
9.220
9.330
8.960
9.030
951,651
-0.20(-2.17%)
Jun 23, 2023
9.150
9.290
8.950
9.230
749,354
+0.04(+0.44%)
Jun 22, 2023
9.060
9.270
8.870
9.190
665,432
+0.13(+1.43%)
Jun 21, 2023
9.200
9.270
8.880
9.060
1,783,709
-0.27(-2.89%)
Jun 20, 2023
9.410
9.563
9.100
9.330
1,890,194
-0.03(-0.32%)
Jun 16, 2023
9.980
10.09
9.280
9.360
3,447,765
-0.67(-6.68%)
Jun 15, 2023
9.830
10.08
9.700
10.03
2,017,893
+0.15(+1.52%)
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%)
May 01, 2023
8.080
8.340
7.820
8.300
1,255,249
+0.34(+4.27%)
Apr 28, 2023
7.890
8.020
7.550
7.960
1,489,454
+0.18(+2.31%)
Apr 27, 2023
8.300
8.380
7.300
7.780
3,931,099
-0.33(-4.13%)
Apr 26, 2023
9.010
9.011
8.068
8.115
2,583,758
-0.81(-9.13%)
Apr 25, 2023
9.240
9.705
8.700
8.930
3,274,757
-0.27(-2.93%)
Apr 24, 2023
8.650
9.600
8.360
9.200
4,362,683
+0.52(+5.99%)
Apr 21, 2023
9.000
9.080
8.530
8.680
1,045,613
-0.25(-2.80%)
Apr 20, 2023
9.180
9.310
8.880
8.930
895,817
-0.38(-4.08%)
Apr 19, 2023
9.300
9.550
9.150
9.310
935,661
-0.05(-0.53%)
Apr 18, 2023
9.440
9.500
9.240
9.360
523,604
-0.02(-0.21%)
Apr 17, 2023
9.260
9.565
9.175
9.380
632,183
+0.04(+0.43%)
Apr 14, 2023
9.070
9.380
8.800
9.340
915,022
+0.25(+2.75%)
Apr 13, 2023
9.020
9.240
8.980
9.090
758,218
+0.10(+1.11%)
Apr 12, 2023
9.400
9.430
8.880
8.990
1,124,762
-0.12(-1.32%)
Apr 11, 2023
9.050
9.370
8.950
9.110
889,232
+0.11(+1.22%)
Apr 10, 2023
8.920
9.250
8.860
9.000
741,767
+0.06(+0.67%)
Apr 06, 2023
8.620
9.010
8.510
8.940
819,951
+0.33(+3.83%)
Apr 05, 2023
9.140
9.180
8.510
8.610
1,531,269
-0.65(-7.02%)
Apr 04, 2023
9.470
9.825
9.070
9.260
3,205,962
-0.16(-1.70%)
Apr 03, 2023
10.03
10.34
9.160
9.420
2,127,089
-0.58(-5.80%)
Mar 31, 2023
10.01
10.39
9.510
10.00
8,313,244
+0.66(+7.12%)
Mar 30, 2023
9.420
9.490
8.880
9.335
4,688,398
+0.05(+0.54%)
Mar 29, 2023
9.000
9.310
8.730
9.285
990,433
+0.43(+4.80%)
Mar 28, 2023
8.350
8.910
8.338
8.860
713,831
+0.53(+6.36%)
Mar 27, 2023
8.330
8.600
8.270
8.330
585,078
+0.01(+0.12%)
Mar 24, 2023
8.460
8.530
7.930
8.320
1,001,105
-0.13(-1.54%)
Mar 23, 2023
8.430
8.690
8.310
8.450
764,314
+0.13(+1.56%)
Mar 22, 2023
8.380
8.600
8.181
8.320
773,314
+0.07(+0.85%)
Mar 21, 2023
8.240
8.525
8.130
8.250
889,030
+0.15(+1.85%)
Mar 20, 2023
8.010
8.319
7.800
8.100
1,321,434
+0.14(+1.76%)
Mar 17, 2023
8.110
8.170
7.900
7.960
5,610,203
-0.13(-1.61%)
Mar 16, 2023
8.520
8.700
8.020
8.090
1,471,567
-0.39(-4.60%)
Mar 15, 2023
9.100
9.240
8.470
8.480
973,120
-0.80(-8.62%)
Mar 14, 2023
8.830
9.390
8.830
9.280
790,116
+0.40(+4.50%)
Mar 13, 2023
8.660
9.000
8.428
8.880
857,901
+0.00(+0.00%)
Mar 10, 2023
9.170
9.405
8.820
8.880
970,954
-0.33(-3.58%)
Mar 09, 2023
9.740
9.940
9.200
9.210
852,014
-0.48(-4.95%)
Mar 08, 2023
9.650
9.942
9.530
9.690
1,075,780
+0.21(+2.22%)
Mar 07, 2023
9.300
9.990
9.220
9.480
1,272,753
+0.14(+1.50%)
Mar 06, 2023
8.660
10.04
8.625
9.340
2,469,485
+0.86(+10.14%)
Mar 03, 2023
8.450
8.590
8.290
8.480
485,385
+0.14(+1.68%)
Mar 02, 2023
7.870
8.520
7.720
8.340
635,269
+0.46(+5.84%)
Mar 01, 2023
8.150
8.229
7.810
7.880
772,876
-0.18(-2.23%)
Feb 28, 2023
8.320
8.518
8.040
8.060
719,942
-0.32(-3.82%)
Feb 27, 2023
8.800
8.820
8.190
8.380
855,272
-0.18(-2.10%)
Feb 24, 2023
9.250
9.380
8.500
8.560
998,741
-0.89(-9.42%)
Feb 23, 2023
9.630
9.700
9.430
9.450
292,300
-0.12(-1.25%)
Feb 22, 2023
9.500
9.770
9.470
9.570
476,840
+0.01(+0.10%)
Feb 21, 2023
9.210
9.700
9.130
9.560
595,764
+0.30(+3.24%)
Feb 17, 2023
9.400
9.400
9.170
9.260
275,611
-0.15(-1.59%)
Feb 16, 2023
9.350
9.791
9.160
9.410
561,824
+0.00(+0.00%)
Feb 15, 2023
8.900
9.440
8.830
9.410
528,606
+0.43(+4.79%)
Feb 14, 2023
8.940
9.180
8.770
8.980
661,230
-0.10(-1.10%)
Feb 13, 2023
9.380
9.500
9.005
9.080
696,026
+0.21(+2.37%)
Feb 10, 2023
10.20
10.20
8.750
8.870
1,677,002
-1.39(-13.55%)
Feb 09, 2023
9.970
10.26
9.970
10.26
690,801
+0.26(+2.60%)
Feb 08, 2023
10.12
10.29
9.970
10.00
590,041
-0.22(-2.15%)
Feb 07, 2023
9.950
10.22
9.900
10.22
548,176
+0.18(+1.79%)
Feb 06, 2023
9.910
10.15
9.760
10.04
432,530
-0.05(-0.50%)
Feb 03, 2023
10.11
10.30
9.900
10.09
755,697
-0.10(-0.98%)
Feb 02, 2023
10.45
10.54
10.06
10.19
1,297,269
-0.13(-1.26%)
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
.