Financial News

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

6.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.730 709,250 -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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback