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

Rumble Inc. - Warrant (NQ: RUMBW )

4.930 -0.300 (-5.74%)
Streaming Delayed Price Updated: 3:51 PM EST, Jan 7, 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 (%)
Jan 07, 2025 5.300 5.370 4.780 4.930 43,391 -0.30(-5.74%)
Jan 06, 2025 5.140 5.360 4.960 5.230 63,317 +0.32(+6.52%)
Jan 03, 2025 4.340 5.030 4.010 4.910 174,814 +0.41(+9.11%)
Jan 02, 2025 5.170 5.170 4.450 4.500 59,179 -0.52(-10.36%)
Dec 31, 2024 5.020 0 -0.52(-9.40%)
Dec 30, 2024 5.910 5.910 5.080 5.541 103,843 -0.67(-10.77%)
Dec 27, 2024 7.000 7.000 5.630 6.210 153,079 -0.06(-0.96%)
Dec 26, 2024 4.920 6.900 4.810 6.270 351,735 +1.54(+32.42%)
Dec 24, 2024 4.300 6.220 4.300 4.735 254,963 -0.26(-5.11%)
Dec 23, 2024 3.770 5.570 3.150 4.990 1,020,002 +2.58(+107.05%)
Dec 20, 2024 2.470 2.470 2.120 2.410 105,919 +0.06(+2.53%)
Dec 19, 2024 2.330 2.490 2.200 2.350 32,430 -0.11(-4.45%)
Dec 18, 2024 2.600 2.750 2.320 2.460 88,915 -0.29(-10.38%)
Dec 17, 2024 2.790 2.880 2.640 2.745 6,064 -0.11(-3.96%)
Dec 16, 2024 2.850 3.000 2.725 2.858 47,702 +0.08(+2.82%)
Dec 13, 2024 2.970 2.970 2.420 2.780 21,578 -0.11(-3.81%)
Dec 12, 2024 2.800 2.980 2.690 2.890 28,510 -0.01(-0.34%)
Dec 11, 2024 2.760 2.900 2.680 2.900 19,168 +0.05(+1.75%)
Dec 10, 2024 2.880 2.920 2.610 2.850 32,123 +0.00(+0.00%)
Dec 09, 2024 2.970 2.970 2.710 2.850 48,501 +0.07(+2.52%)
Dec 06, 2024 2.250 2.860 2.120 2.780 194,552 +0.53(+23.56%)
Dec 05, 2024 2.420 2.420 1.750 2.250 100,157 -0.13(-5.46%)
Dec 04, 2024 2.300 2.390 2.260 2.380 13,334 +0.04(+1.71%)
Dec 03, 2024 2.220 2.410 2.220 2.340 13,474 +0.04(+1.74%)
Dec 02, 2024 2.070 2.350 2.070 2.300 57,345 +0.01(+0.44%)
Nov 29, 2024 2.220 2.290 2.150 2.290 6,276 +0.09(+4.09%)
Nov 27, 2024 2.230 2.320 2.040 2.200 54,290 +0.16(+7.84%)
Nov 26, 2024 2.350 2.375 2.040 2.040 76,204 -0.29(-12.45%)
Nov 25, 2024 1.900 2.330 1.900 2.330 292,387 +0.37(+18.88%)
Nov 22, 2024 1.950 2.015 1.840 1.960 61,546 +0.08(+4.26%)
Nov 21, 2024 1.860 1.950 1.680 1.880 43,030 +0.21(+12.57%)
Nov 20, 2024 1.710 1.960 1.600 1.670 39,620 +0.11(+7.05%)
Nov 19, 2024 1.470 1.600 1.400 1.560 44,811 +0.07(+4.70%)
Nov 18, 2024 1.380 1.500 1.330 1.490 12,199 +0.05(+3.47%)
Nov 15, 2024 1.560 1.570 1.320 1.440 43,626 -0.06(-4.00%)
Nov 14, 2024 1.620 1.740 1.450 1.500 27,518 -0.15(-9.09%)
Nov 13, 2024 1.710 1.780 1.610 1.650 13,399 -0.30(-15.45%)
Nov 12, 2024 1.950 2.160 1.900 1.952 33,051 -0.05(-2.42%)
Nov 11, 2024 1.780 2.050 1.760 2.000 98,952 +0.23(+13.15%)
Nov 08, 2024 1.800 1.880 1.660 1.768 24,137 +0.01(+0.43%)
Nov 07, 2024 1.510 1.760 1.510 1.760 17,812 +0.14(+8.76%)
Nov 06, 2024 1.970 2.090 1.554 1.618 27,074 -0.01(-0.72%)
Nov 05, 2024 1.810 1.810 1.500 1.630 27,230 +0.02(+1.24%)
Nov 04, 2024 1.510 1.680 1.460 1.610 19,808 +0.02(+1.26%)
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.