Skip to main content

Rumble Inc. - Class A Common Stock (NQ: RUM )

7.570 -0.640 (-7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 8.229 8.230 7.550 7.570 2,401,229 -0.64(-7.80%)
Mar 12, 2025 8.090 8.340 7.835 8.210 2,290,528 +0.42(+5.39%)
Mar 11, 2025 7.980 8.170 7.620 7.790 2,312,856 -0.19(-2.38%)
Mar 10, 2025 8.080 8.320 7.745 7.980 2,973,153 -0.40(-4.77%)
Mar 07, 2025 8.320 8.720 8.000 8.380 2,493,722 -0.10(-1.18%)
Mar 06, 2025 8.510 8.930 8.330 8.480 1,959,806 -0.38(-4.29%)
Mar 05, 2025 8.260 8.870 8.030 8.860 1,953,149 +0.68(+8.31%)
Mar 04, 2025 8.180 8.550 7.880 8.180 4,326,165 -0.33(-3.88%)
Mar 03, 2025 9.470 9.741 8.440 8.510 2,374,518 -0.81(-8.69%)
Feb 28, 2025 9.000 9.620 8.820 9.320 2,875,187 +0.14(+1.53%)
Feb 27, 2025 9.560 9.680 9.055 9.180 2,472,434 -0.11(-1.18%)
Feb 26, 2025 9.530 9.750 9.210 9.290 2,002,002 -0.12(-1.28%)
Feb 25, 2025 9.620 9.790 9.210 9.410 3,348,495 -0.39(-3.98%)
Feb 24, 2025 10.32 10.40 9.520 9.800 3,575,611 -0.70(-6.67%)
Feb 21, 2025 11.23 11.31 10.46 10.50 2,713,121 -0.62(-5.58%)
Feb 20, 2025 11.12 11.25 10.59 11.12 2,481,911 -0.26(-2.28%)
Feb 19, 2025 11.55 11.70 11.20 11.38 2,612,742 -0.20(-1.73%)
Feb 18, 2025 12.03 12.15 11.43 11.58 2,807,397 +0.06(+0.52%)
Feb 14, 2025 11.65 11.96 11.46 11.52 2,622,878 +0.22(+1.95%)
Feb 13, 2025 10.94 11.36 10.59 11.30 2,720,191 +0.51(+4.73%)
Feb 12, 2025 10.93 11.32 10.52 10.79 5,183,545 -0.38(-3.40%)
Feb 11, 2025 12.06 12.09 11.10 11.17 3,348,901 -1.08(-8.82%)
Feb 10, 2025 12.98 13.43 11.91 12.25 7,798,755 -0.50(-3.92%)
Feb 07, 2025 13.17 13.82 12.74 12.75 2,439,147 -0.33(-2.52%)
Feb 06, 2025 13.19 13.60 12.83 13.08 2,870,627 -0.05(-0.38%)
Feb 05, 2025 12.75 13.43 12.67 13.13 2,739,199 +0.32(+2.50%)
Feb 04, 2025 12.43 13.30 12.36 12.81 3,081,429 +0.60(+4.91%)
Feb 03, 2025 11.60 12.42 11.52 12.21 2,384,712 -0.17(-1.37%)
Jan 31, 2025 12.17 13.13 12.07 12.38 3,508,727 +0.26(+2.15%)
Jan 30, 2025 12.35 12.68 12.01 12.12 2,025,055 -0.08(-0.66%)
Jan 29, 2025 12.71 12.94 12.11 12.20 1,992,188 -0.40(-3.17%)
Jan 28, 2025 12.68 12.73 12.09 12.60 2,646,230 +0.25(+2.02%)
Jan 27, 2025 12.62 13.25 11.72 12.35 5,187,170 -1.26(-9.26%)
Jan 24, 2025 13.17 14.19 13.00 13.61 5,499,966 +0.63(+4.85%)
Jan 23, 2025 12.50 13.67 12.11 12.98 6,563,833 +0.37(+2.93%)
Jan 22, 2025 12.92 13.12 12.21 12.61 3,246,685 -0.24(-1.87%)
Jan 21, 2025 13.00 13.18 11.62 12.85 6,573,684 -0.05(-0.39%)
Jan 17, 2025 12.45 13.07 12.12 12.90 6,147,459 +0.65(+5.31%)
Jan 16, 2025 11.01 12.60 10.80 12.25 7,533,256 +1.37(+12.59%)
Jan 15, 2025 10.89 11.26 10.59 10.88 3,574,393 +0.67(+6.56%)
Jan 14, 2025 10.97 11.05 10.06 10.21 4,268,988 -0.71(-6.50%)
Jan 13, 2025 11.31 11.64 10.65 10.92 4,565,224 -0.04(-0.36%)
Jan 10, 2025 11.39 11.64 10.86 10.96 4,114,369 -0.69(-5.92%)
Jan 08, 2025 12.93 13.00 11.45 11.65 4,958,957 -1.63(-12.27%)
Jan 07, 2025 13.78 14.27 13.10 13.28 3,899,449 -0.49(-3.56%)
Jan 06, 2025 13.64 14.22 13.27 13.77 4,999,072 +0.34(+2.53%)
Jan 03, 2025 12.34 13.51 12.18 13.43 6,342,454 +1.03(+8.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.