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
)
7.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
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
.