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
-0.070 (-1.14%)
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 (%)
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%)
Jun 03, 2024
6.380
6.390
6.000
6.100
2,024,027
-0.20(-3.17%)
May 31, 2024
6.540
6.570
6.275
6.300
2,219,410
-0.19(-2.93%)
May 30, 2024
6.620
6.650
6.450
6.490
913,870
-0.07(-1.07%)
May 29, 2024
6.580
6.645
6.520
6.560
739,249
-0.15(-2.24%)
May 28, 2024
7.000
7.015
6.620
6.710
1,296,734
-0.33(-4.69%)
May 24, 2024
7.090
7.180
6.980
7.040
612,337
+0.04(+0.57%)
May 23, 2024
7.000
7.075
6.903
7.000
913,528
-0.01(-0.14%)
May 22, 2024
7.340
7.470
7.010
7.010
888,850
-0.30(-4.10%)
May 21, 2024
7.360
7.500
7.270
7.310
852,007
-0.10(-1.35%)
May 20, 2024
7.290
7.670
7.270
7.410
1,363,644
+0.03(+0.41%)
May 17, 2024
7.230
7.390
7.135
7.380
1,142,606
+0.13(+1.79%)
May 16, 2024
7.110
7.295
7.070
7.250
1,340,977
+0.10(+1.40%)
May 15, 2024
6.940
7.250
6.560
7.150
3,110,644
+0.00(+0.00%)
May 14, 2024
6.940
7.400
6.940
7.150
3,350,513
+0.17(+2.44%)
May 13, 2024
6.790
7.100
6.783
6.980
1,361,425
+0.21(+3.10%)
May 10, 2024
6.930
6.965
6.720
6.770
917,634
-0.12(-1.74%)
May 09, 2024
6.640
6.980
6.640
6.890
822,677
+0.16(+2.38%)
May 08, 2024
6.800
6.820
6.660
6.730
709,250
-0.12(-1.75%)
May 07, 2024
6.880
7.068
6.810
6.850
1,010,378
-0.03(-0.44%)
May 06, 2024
6.830
6.990
6.770
6.880
794,443
-0.10(-1.43%)
May 03, 2024
6.920
6.990
6.790
6.980
630,661
+0.20(+2.95%)
May 02, 2024
6.850
6.880
6.630
6.780
784,240
+0.08(+1.19%)
May 01, 2024
7.020
7.050
6.515
6.700
1,570,781
-0.36(-5.10%)
Apr 30, 2024
6.870
7.070
6.720
7.060
1,176,430
+0.13(+1.88%)
Apr 29, 2024
6.570
6.965
6.520
6.930
1,352,939
+0.40(+6.13%)
Apr 26, 2024
6.620
6.820
6.510
6.530
779,786
-0.01(-0.15%)
Apr 25, 2024
6.470
6.590
6.380
6.540
575,030
+0.00(+0.00%)
Apr 24, 2024
6.480
6.650
6.420
6.540
717,074
+0.11(+1.71%)
Apr 23, 2024
6.200
6.460
6.120
6.430
971,516
+0.20(+3.21%)
Apr 22, 2024
6.250
6.320
6.120
6.230
758,958
+0.00(+0.00%)
Apr 19, 2024
6.280
6.320
5.980
6.230
1,167,464
-0.06(-0.95%)
Apr 18, 2024
6.240
6.420
6.055
6.290
1,050,319
+0.12(+1.94%)
Apr 17, 2024
6.050
6.360
6.040
6.170
1,336,454
+0.12(+1.98%)
Apr 16, 2024
6.010
6.380
5.960
6.050
1,335,362
-0.05(-0.82%)
Apr 15, 2024
6.330
6.390
6.016
6.100
1,596,518
-0.26(-4.09%)
Apr 12, 2024
6.620
6.710
6.310
6.360
1,317,237
-0.36(-5.36%)
Apr 11, 2024
6.900
6.920
6.633
6.720
889,512
-0.18(-2.61%)
Apr 10, 2024
6.530
6.985
6.500
6.900
1,581,550
+0.14(+2.07%)
Apr 09, 2024
6.550
6.800
6.508
6.760
1,559,580
+0.23(+3.52%)
Apr 08, 2024
6.470
6.590
6.200
6.530
1,540,363
+0.10(+1.56%)
Apr 05, 2024
6.650
6.650
6.300
6.430
2,686,030
-0.24(-3.60%)
Apr 04, 2024
6.790
6.890
6.650
6.670
1,733,601
-0.01(-0.15%)
Apr 03, 2024
7.200
7.280
6.635
6.680
3,981,813
-0.64(-8.74%)
Apr 02, 2024
7.140
7.430
7.010
7.320
2,853,458
+0.08(+1.10%)
Apr 01, 2024
7.970
7.980
6.900
7.240
7,321,348
-0.84(-10.40%)
Mar 28, 2024
8.000
8.070
8.070
8.080
4,675,715
-0.42(-4.94%)
Mar 27, 2024
8.680
8.940
8.170
8.500
5,399,141
-0.11(-1.28%)
Mar 26, 2024
7.600
9.090
7.520
8.610
12,490,736
+1.15(+15.42%)
Mar 25, 2024
7.400
7.550
7.180
7.460
2,547,784
+0.17(+2.33%)
Mar 22, 2024
7.650
7.870
7.165
7.290
2,582,184
-0.43(-5.57%)
Mar 21, 2024
7.950
8.030
7.560
7.720
1,953,370
-0.23(-2.89%)
Mar 20, 2024
7.600
8.070
7.560
7.950
3,370,694
+0.32(+4.19%)
Mar 19, 2024
7.650
7.650
7.310
7.630
1,735,819
+0.00(+0.07%)
Mar 18, 2024
7.740
7.870
7.420
7.625
2,142,304
-0.09(-1.23%)
Mar 15, 2024
7.750
8.150
7.565
7.720
3,598,543
-0.01(-0.13%)
Mar 14, 2024
8.640
8.780
7.500
7.730
5,944,609
-0.75(-8.84%)
Mar 13, 2024
7.830
9.200
7.650
8.480
15,861,083
+0.58(+7.34%)
Mar 12, 2024
7.010
8.150
6.760
7.900
11,377,435
+1.22(+18.26%)
Mar 11, 2024
6.690
6.750
6.550
6.680
1,119,055
-0.06(-0.89%)
Mar 08, 2024
6.760
7.180
6.660
6.740
1,986,699
-0.01(-0.15%)
Mar 07, 2024
6.690
6.900
6.620
6.750
1,330,530
+0.02(+0.30%)
Mar 06, 2024
7.020
7.090
6.400
6.730
2,933,284
-0.31(-4.40%)
Mar 05, 2024
7.250
7.400
6.690
7.040
3,194,438
-0.17(-2.36%)
Mar 04, 2024
6.700
7.300
6.560
7.210
5,549,413
+0.60(+9.08%)
Mar 01, 2024
6.640
6.730
6.490
6.610
1,670,055
+0.08(+1.23%)
Feb 29, 2024
6.420
6.720
6.350
6.530
2,221,200
+0.16(+2.51%)
Feb 28, 2024
6.760
6.770
6.215
6.370
2,740,824
-0.45(-6.60%)
Feb 27, 2024
6.820
7.120
6.795
6.820
1,648,488
-0.01(-0.15%)
Feb 26, 2024
6.970
6.970
6.730
6.830
1,795,137
+0.13(+1.94%)
Feb 23, 2024
7.120
7.160
6.680
6.700
2,487,575
-0.49(-6.82%)
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%)
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
4.945
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
5,240,485
-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
7.095
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%)
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
.