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 (%)
Mar 28, 2024 2.420 2.430 2.040 2.290 63,831 -0.33(-12.60%)
Mar 27, 2024 2.650 2.650 2.380 2.620 54,840 +0.17(+6.76%)
Mar 26, 2024 2.370 2.650 2.210 2.454 83,814 +0.20(+9.07%)
Mar 25, 2024 2.200 2.270 2.040 2.250 6,899 +0.06(+2.74%)
Mar 22, 2024 2.250 2.330 2.040 2.190 7,924 -0.11(-4.78%)
Mar 21, 2024 2.370 2.450 2.200 2.300 11,080 -0.10(-4.17%)
Mar 20, 2024 2.320 2.450 2.311 2.400 13,810 +0.08(+3.45%)
Mar 19, 2024 2.316 2.320 2.172 2.320 9,833 -0.07(-2.93%)
Mar 18, 2024 2.450 2.490 2.200 2.390 11,886 +0.19(+8.64%)
Mar 15, 2024 2.200 2.300 2.160 2.200 18,979 -0.08(-3.51%)
Mar 14, 2024 2.630 2.690 2.182 2.280 29,931 -0.31(-11.97%)
Mar 13, 2024 2.500 2.640 2.300 2.590 87,950 +0.44(+20.47%)
Mar 12, 2024 2.000 2.250 1.811 2.150 44,817 +0.35(+19.44%)
Mar 11, 2024 1.820 1.970 1.800 1.800 15,867 -0.02(-1.10%)
Mar 08, 2024 1.780 1.900 1.780 1.820 17,090 -0.12(-6.19%)
Mar 07, 2024 1.820 1.990 1.770 1.940 12,428 +0.03(+1.57%)
Mar 06, 2024 1.870 1.929 1.750 1.910 3,678 -0.04(-2.05%)
Mar 05, 2024 1.940 1.950 1.850 1.950 11,741 +0.02(+1.04%)
Mar 04, 2024 1.900 1.940 1.850 1.930 13,490 +0.07(+3.76%)
Mar 01, 2024 1.510 1.860 1.510 1.860 13,926 -0.04(-2.11%)
Feb 29, 2024 1.804 1.910 1.720 1.900 2,984 +0.05(+2.70%)
Feb 28, 2024 1.910 1.910 1.720 1.850 29,589 -0.05(-2.63%)
Feb 27, 2024 1.900 1.940 1.890 1.900 50,554 +0.00(+0.00%)
Feb 26, 2024 1.980 2.057 1.736 1.900 19,391 +0.01(+0.53%)
Feb 23, 2024 2.045 2.052 1.750 1.890 19,730 -0.16(-7.80%)
Feb 22, 2024 2.030 2.100 2.000 2.050 15,430 -0.04(-1.91%)
Feb 21, 2024 2.180 2.180 2.000 2.090 10,828 +0.00(+0.00%)
Feb 20, 2024 2.180 2.180 2.000 2.090 11,144 -0.08(-3.69%)
Feb 16, 2024 2.100 2.180 2.100 2.170 47,196 +0.11(+5.34%)
Feb 15, 2024 2.100 2.100 1.910 2.060 21,329 +0.04(+1.98%)
Feb 14, 2024 1.950 2.020 1.900 2.020 4,846 +0.08(+4.12%)
Feb 13, 2024 2.020 2.020 1.770 1.940 31,345 -0.09(-4.43%)
Feb 12, 2024 2.100 2.100 1.900 2.030 23,879 -0.07(-3.33%)
Feb 09, 2024 2.100 2.100 1.905 2.100 52,682 +0.04(+1.94%)
Feb 08, 2024 2.100 2.100 2.000 2.060 33,187 +0.03(+1.48%)
Feb 07, 2024 2.000 2.090 1.900 2.030 62,526 -0.02(-0.98%)
Feb 06, 2024 1.890 2.070 1.800 2.050 109,235 +0.16(+8.47%)
Feb 05, 2024 1.890 1.890 1.710 1.890 35,484 +0.15(+8.62%)
Feb 02, 2024 1.940 1.950 1.740 1.740 24,410 -0.11(-5.95%)
Feb 01, 2024 1.900 2.070 1.750 1.850 37,493 +0.10(+5.71%)
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%)
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.