Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.52 +0.22 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 4,999,062 +0.34(+2.53%)
Jan 03, 2025 12.34 13.51 12.18 13.43 6,342,454 +1.03(+8.31%)
Jan 02, 2025 13.03 13.29 11.99 12.40 6,213,367 -0.61(-4.69%)
Dec 31, 2024 13.01 0 -0.83(-6.00%)
Dec 30, 2024 15.00 15.10 13.33 13.84 7,549,147 -1.39(-9.13%)
Dec 27, 2024 17.20 17.40 14.67 15.23 16,199,096 -1.04(-6.39%)
Dec 26, 2024 12.60 17.38 12.58 16.27 42,741,448 +3.59(+28.31%)
Dec 24, 2024 12.73 15.27 12.53 12.68 28,101,054 -0.35(-2.69%)
Dec 23, 2024 10.00 14.63 9.660 13.03 86,241,240 +5.84(+81.22%)
Dec 20, 2024 7.190 7.375 6.940 7.190 9,656,090 -0.12(-1.71%)
Dec 19, 2024 7.520 7.650 7.190 7.315 2,466,599 -0.10(-1.42%)
Dec 18, 2024 8.090 8.140 7.290 7.420 3,082,262 -0.67(-8.28%)
Dec 17, 2024 8.610 8.640 8.000 8.090 3,216,403 -0.55(-6.37%)
Dec 16, 2024 8.140 8.920 7.805 8.640 4,670,463 +0.34(+4.10%)
Dec 13, 2024 8.130 8.425 8.020 8.300 2,446,513 +0.13(+1.59%)
Dec 12, 2024 8.130 8.390 7.910 8.170 2,081,484 +0.04(+0.43%)
Dec 11, 2024 8.190 8.210 7.650 8.135 3,290,509 -0.02(-0.18%)
Dec 10, 2024 8.060 8.465 7.940 8.150 3,174,469 +0.02(+0.25%)
Dec 09, 2024 8.380 8.790 8.040 8.130 4,184,554 -0.28(-3.33%)
Dec 06, 2024 7.180 8.850 7.110 8.410 12,702,844 +1.44(+20.57%)
Dec 05, 2024 7.410 7.430 6.860 6.975 3,422,737 -0.37(-4.97%)
Dec 04, 2024 7.100 7.480 6.980 7.340 2,789,189 +0.23(+3.23%)
Dec 03, 2024 6.780 7.150 6.710 7.110 2,587,131 +0.23(+3.34%)
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.