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

Rumble Inc. - Warrant (NQ: RUMBW )

6.210 -0.060 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2024 7.000 7.000 5.630 6.210 152,992 -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%)
Nov 01, 2024 1.710 1.790 1.550 1.590 4,530 -0.14(-8.09%)
Oct 31, 2024 1.630 1.755 1.500 1.730 12,045 -0.01(-0.57%)
Oct 30, 2024 1.910 1.910 1.580 1.740 78,579 -0.01(-0.57%)
Oct 29, 2024 1.580 1.920 1.370 1.750 154,728 +0.24(+15.89%)
Oct 28, 2024 1.390 1.580 1.360 1.510 126,750 +0.15(+11.03%)
Oct 25, 2024 1.330 1.390 1.275 1.360 7,109 +0.08(+5.84%)
Oct 24, 2024 1.300 1.300 1.250 1.285 9,675 -0.02(-1.15%)
Oct 23, 2024 1.340 1.365 1.250 1.300 13,694 -0.02(-1.52%)
Oct 22, 2024 1.210 1.390 1.210 1.320 12,260 +0.07(+5.60%)
Oct 21, 2024 1.340 1.390 1.150 1.250 23,638 +0.05(+4.41%)
Oct 18, 2024 1.200 1.390 1.180 1.197 22,401 -0.10(-7.55%)
Oct 17, 2024 1.295 1.295 1.295 1.295 2,166 -0.05(-3.50%)
Oct 16, 2024 1.330 1.390 1.270 1.342 4,303 +0.06(+4.84%)
Oct 15, 2024 1.250 1.440 1.215 1.280 125,830 +0.05(+4.07%)
Oct 14, 2024 1.150 1.250 1.150 1.230 24,532 +0.00(+0.00%)
Oct 11, 2024 1.210 1.250 1.130 1.230 35,424 +0.05(+3.95%)
Oct 10, 2024 1.210 1.210 1.148 1.183 21,248 -0.03(-2.21%)
Oct 08, 2024 1.210 90 +0.05(+4.31%)
Oct 07, 2024 1.150 1.210 1.098 1.160 59,251 -0.05(-4.13%)
Oct 04, 2024 1.200 1.210 1.110 1.210 11,540 +0.04(+3.42%)
Oct 03, 2024 1.120 1.170 1.120 1.170 1,991 +0.02(+1.74%)
Oct 02, 2024 1.190 1.190 1.070 1.150 37,635 +0.01(+0.88%)
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.