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
)
6.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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 (%)
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%)
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
709,251
-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%)
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
.