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

Rumble Inc. - Warrant (NQ: RUMBW )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2024 1.740 1.830 1.633 1.750 50,790 +0.09(+5.42%)
Jan 30, 2024 1.660 1.780 1.510 1.660 8,327 -0.07(-4.05%)
Jan 29, 2024 1.800 1.800 1.630 1.730 25,101 +0.01(+0.58%)
Jan 26, 2024 1.540 1.800 1.530 1.720 62,651 +0.21(+13.53%)
Jan 25, 2024 1.500 1.660 1.350 1.515 107,281 +0.05(+3.77%)
Jan 24, 2024 2.070 2.070 1.290 1.460 121,250 -0.28(-16.09%)
Jan 23, 2024 1.490 1.970 1.170 1.740 312,102 +0.57(+48.72%)
Jan 22, 2024 0.9400 1.190 0.9000 1.170 206,264 +0.35(+42.68%)
Jan 19, 2024 0.7500 0.8200 0.6888 0.8200 37,357 +0.14(+20.15%)
Jan 18, 2024 0.7700 0.7700 0.6500 0.6825 37,091 +0.01(+1.87%)
Jan 17, 2024 0.7000 0.7500 0.6700 0.6700 33,238 -0.07(-10.07%)
Jan 16, 2024 0.8400 0.8175 0.7301 0.7450 78,529 +0.00(+0.15%)
Jan 12, 2024 0.8470 0.8470 0.6229 0.7439 115,221 -0.10(-12.28%)
Jan 11, 2024 0.8500 0.8800 0.8000 0.8480 14,530 -0.07(-7.83%)
Jan 10, 2024 0.8800 0.9200 0.8100 0.9200 19,648 +0.01(+1.10%)
Jan 09, 2024 0.9200 0.9200 0.8800 0.9100 5,279 -0.00(-0.01%)
Jan 08, 2024 0.9900 0.9900 0.8900 0.9101 15,956 -0.08(-8.07%)
Jan 05, 2024 1.000 1.000 0.9553 0.9900 33,889 +0.00(+0.00%)
Jan 04, 2024 0.9800 1.000 0.9450 0.9900 7,172 +0.00(+0.00%)
Jan 03, 2024 1.000 1.000 0.9700 0.9900 3,089 -0.01(-1.00%)
Jan 02, 2024 0.9934 1.000 0.9310 1.000 5,537 +0.04(+4.59%)
Dec 29, 2023 0.9800 1.030 0.9250 0.9561 22,002 -0.02(-2.44%)
Dec 28, 2023 1.040 1.040 0.9800 0.9800 17,690 -0.06(-5.77%)
Dec 27, 2023 1.000 1.040 1.000 1.040 3,938 +0.04(+4.00%)
Dec 26, 2023 0.9900 1.040 0.9900 1.000 9,430 +0.00(+0.00%)
Dec 22, 2023 0.9700 1.060 0.9700 1.000 30,988 -0.05(-4.68%)
Dec 21, 2023 1.000 1.050 0.9600 1.049 17,403 +0.04(+3.66%)
Dec 20, 2023 1.040 1.040 1.000 1.012 12,809 -0.03(-2.68%)
Dec 19, 2023 1.100 1.110 1.040 1.040 51,705 -0.06(-5.44%)
Dec 18, 2023 1.045 1.100 1.045 1.100 11,693 +0.01(+0.90%)
Dec 15, 2023 1.160 1.160 1.090 1.090 10,239 -0.05(-4.39%)
Dec 14, 2023 1.010 1.230 1.010 1.140 21,356 +0.13(+12.88%)
Dec 13, 2023 1.070 1.120 1.010 1.010 28,582 -0.01(-0.98%)
Dec 12, 2023 1.150 1.150 1.020 1.020 6,100 +0.01(+0.99%)
Dec 11, 2023 1.030 1.090 1.010 1.010 7,658 -0.09(-8.18%)
Dec 08, 2023 1.140 1.150 1.010 1.100 22,312 -0.05(-4.35%)
Dec 07, 2023 1.150 1.150 1.081 1.150 20,834 +0.00(+0.00%)
Dec 06, 2023 1.080 1.150 1.070 1.150 6,335 +0.01(+0.88%)
Dec 05, 2023 1.070 1.140 1.070 1.140 3,233 +0.00(+0.00%)
Dec 04, 2023 1.120 1.150 1.110 1.140 6,099 -0.01(-0.87%)
Dec 01, 2023 1.140 1.150 1.127 1.150 1,404 +0.00(+0.00%)
Nov 30, 2023 1.130 1.150 1.110 1.150 8,489 +0.01(+0.88%)
Nov 29, 2023 1.120 1.180 1.110 1.140 7,523 -0.05(-4.20%)
Nov 28, 2023 1.200 1.200 1.120 1.190 3,819 -0.01(-0.83%)
Nov 27, 2023 1.180 1.200 1.120 1.200 16,013 +0.00(+0.00%)
Nov 24, 2023 1.234 1.234 1.190 1.200 4,990 -0.10(-7.69%)
Nov 22, 2023 1.190 1.320 1.190 1.300 7,681 +0.11(+9.24%)
Nov 21, 2023 1.240 1.240 1.070 1.190 43,104 -0.04(-3.25%)
Nov 20, 2023 1.250 1.250 1.110 1.230 10,761 +0.00(+0.00%)
Nov 17, 2023 1.250 1.250 1.080 1.230 29,644 +0.09(+7.94%)
Nov 16, 2023 1.160 1.170 1.060 1.139 21,299 -0.07(-5.83%)
Nov 15, 2023 1.240 1.240 1.148 1.210 3,429 +0.00(+0.00%)
Nov 14, 2023 1.250 1.250 1.100 1.210 7,712 +0.11(+9.99%)
Nov 13, 2023 1.160 1.200 1.070 1.100 13,846 -0.09(-7.56%)
Nov 10, 2023 1.170 1.215 1.170 1.190 2,157 -0.05(-4.11%)
Nov 09, 2023 1.210 1.280 1.120 1.241 16,120 +0.02(+1.62%)
Nov 08, 2023 1.179 1.240 1.161 1.221 2,020 -0.01(-0.70%)
Nov 07, 2023 1.230 1.230 1.170 1.230 633 -0.01(-0.81%)
Nov 06, 2023 1.160 1.240 1.160 1.240 3,190 -0.00(-0.01%)
Nov 03, 2023 1.200 1.240 1.140 1.240 6,857 +0.00(+0.00%)
Nov 02, 2023 1.198 1.240 1.093 1.240 6,441 +0.10(+8.77%)
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.