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
)
6.880
-0.100 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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%)
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
.