Skip to main content

Rumble Inc. - Warrant (NQ: RUMBW )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.500 1.660 1.500 1.500 42,675 +0.00(+0.00%)
May 23, 2024 1.600 1.710 1.490 1.500 40,161 -0.06(-3.85%)
May 22, 2024 1.645 1.730 1.540 1.560 40,593 -0.09(-5.45%)
May 21, 2024 1.760 1.760 1.560 1.650 29,701 -0.11(-6.25%)
May 20, 2024 1.750 1.830 1.750 1.760 32,096 +0.01(+0.57%)
May 17, 2024 1.756 1.850 1.696 1.750 22,776 +0.01(+0.58%)
May 16, 2024 1.850 1.850 1.675 1.740 36,946 -0.02(-1.14%)
May 15, 2024 1.700 1.760 1.650 1.760 24,602 +0.00(+0.00%)
May 14, 2024 1.830 1.840 1.670 1.760 47,766 -0.02(-1.12%)
May 13, 2024 1.700 1.780 1.680 1.780 15,475 +0.00(+0.01%)
May 10, 2024 1.800 1.810 1.640 1.780 19,215 +0.03(+1.71%)
May 09, 2024 1.620 1.790 1.600 1.750 48,404 +0.06(+3.55%)
May 08, 2024 1.660 1.700 1.530 1.690 81,635 +0.00(+0.00%)
May 07, 2024 1.650 1.780 1.602 1.690 29,092 -0.02(-1.17%)
May 06, 2024 1.699 1.750 1.590 1.710 24,410 +0.01(+0.59%)
May 03, 2024 1.720 1.720 1.600 1.700 17,220 +0.05(+3.34%)
May 02, 2024 1.700 1.810 1.625 1.645 20,995 -0.12(-7.06%)
May 01, 2024 1.800 1.860 1.650 1.770 9,227 -0.04(-2.21%)
Apr 30, 2024 1.850 1.850 1.580 1.810 15,343 +0.01(+0.56%)
Apr 29, 2024 1.660 1.900 1.530 1.800 53,147 +0.09(+4.97%)
Apr 26, 2024 1.900 1.900 1.615 1.715 15,025 +0.08(+5.20%)
Apr 25, 2024 1.710 1.720 1.550 1.630 28,950 +0.08(+5.15%)
Apr 24, 2024 1.599 1.680 1.530 1.550 11,638 +0.04(+2.66%)
Apr 23, 2024 1.520 1.590 1.460 1.510 25,565 +0.00(+0.00%)
Apr 22, 2024 1.520 1.680 1.510 1.510 31,768 -0.05(-3.05%)
Apr 19, 2024 1.720 1.720 1.530 1.558 17,736 -0.09(-5.72%)
Apr 18, 2024 1.600 1.660 1.550 1.652 15,945 +0.03(+1.98%)
Apr 17, 2024 1.550 1.720 1.530 1.620 13,431 +0.03(+1.89%)
Apr 16, 2024 1.600 1.640 1.510 1.590 13,792 -0.02(-1.24%)
Apr 15, 2024 1.740 1.750 1.520 1.610 24,903 -0.13(-7.47%)
Apr 12, 2024 1.710 1.850 1.700 1.740 8,414 -0.07(-3.73%)
Apr 11, 2024 1.850 1.850 1.700 1.808 5,434 -0.09(-4.87%)
Apr 10, 2024 1.830 1.900 1.750 1.900 5,964 +0.05(+2.71%)
Apr 09, 2024 1.800 1.890 1.780 1.850 12,699 +0.01(+0.54%)
Apr 08, 2024 1.750 1.850 1.750 1.840 5,347 +0.03(+1.66%)
Apr 05, 2024 1.830 1.840 1.710 1.810 11,189 +0.02(+1.12%)
Apr 04, 2024 1.960 2.038 1.730 1.790 36,246 -0.14(-7.25%)
Apr 03, 2024 2.050 2.050 1.850 1.930 25,565 -0.13(-6.31%)
Apr 02, 2024 2.050 2.160 1.950 2.060 13,201 -0.10(-4.63%)
Apr 01, 2024 2.140 2.170 1.920 2.160 39,972 -0.13(-5.68%)
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 23,779 -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%)
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%)
Nov 01, 2023 1.060 1.140 1.020 1.140 8,427 -0.03(-2.56%)
Oct 31, 2023 1.150 1.170 1.080 1.170 6,705 -0.03(-2.50%)
Oct 30, 2023 1.200 1.200 1.200 1.200 437 +0.03(+2.15%)
Oct 27, 2023 1.175 1.175 1.175 1.175 250 -0.03(-2.10%)
Oct 26, 2023 1.150 1.200 1.123 1.200 2,615 -0.04(-3.23%)
Oct 25, 2023 1.040 1.240 1.040 1.240 2,740 +0.00(+0.00%)
Oct 24, 2023 1.170 1.240 1.113 1.240 1,574 +0.06(+5.08%)
Oct 23, 2023 1.100 1.210 1.060 1.180 26,452 +0.04(+3.52%)
Oct 20, 2023 1.080 1.150 1.080 1.140 5,606 -0.01(-0.87%)
Oct 19, 2023 1.204 1.230 1.150 1.150 1,595 -0.04(-3.36%)
Oct 18, 2023 1.100 1.190 1.100 1.190 9,060 +0.06(+5.30%)
Oct 17, 2023 1.060 1.150 1.030 1.130 3,504 -0.01(-0.87%)
Oct 16, 2023 1.140 1.140 1.110 1.140 3,505 +0.02(+1.79%)
Oct 13, 2023 1.100 1.250 1.090 1.120 5,169 -0.05(-4.27%)
Oct 12, 2023 1.170 1.170 1.170 1.170 276 +0.02(+1.74%)
Oct 11, 2023 1.140 1.170 1.100 1.150 12,398 -0.01(-0.78%)
Oct 10, 2023 1.290 1.300 1.130 1.159 15,389 -0.04(-3.42%)
Oct 09, 2023 1.180 1.250 1.150 1.200 10,977 +0.00(+0.11%)
Oct 06, 2023 1.207 1.207 1.130 1.199 6,688 +0.08(+7.03%)
Oct 05, 2023 1.250 1.300 1.120 1.120 7,435 -0.11(-8.94%)
Oct 04, 2023 1.270 1.270 1.200 1.230 3,408 +0.03(+2.50%)
Oct 03, 2023 1.150 1.230 1.120 1.200 10,038 +0.05(+4.35%)
Oct 02, 2023 1.300 1.300 1.150 1.150 4,636 -0.02(-1.72%)
Sep 29, 2023 1.190 1.230 1.170 1.170 5,806 -0.04(-3.30%)
Sep 28, 2023 1.330 1.330 1.210 1.210 12,725 +0.06(+5.22%)
Sep 27, 2023 1.250 1.250 1.140 1.150 36,805 +0.01(+0.88%)
Sep 26, 2023 1.185 1.230 1.131 1.140 31,431 -0.02(-1.72%)
Sep 25, 2023 1.180 1.150 1.140 1.160 42,129 -0.06(-5.25%)
Sep 22, 2023 1.317 1.330 1.220 1.224 4,990 -0.08(-5.82%)
Sep 21, 2023 1.340 1.340 1.240 1.300 21,358 -0.01(-0.82%)
Sep 20, 2023 1.320 1.370 1.230 1.311 22,284 +0.07(+5.70%)
Sep 19, 2023 1.378 1.380 1.232 1.240 82,729 -0.18(-12.68%)
Sep 18, 2023 1.540 1.540 1.380 1.420 35,010 -0.09(-5.96%)
Sep 15, 2023 1.615 1.615 1.510 1.510 27,395 -0.05(-3.21%)
Sep 14, 2023 1.600 1.615 1.560 1.560 5,554 +0.01(+0.65%)
Sep 13, 2023 1.620 1.640 1.550 1.550 17,346 -0.07(-4.32%)
Sep 12, 2023 1.600 1.730 1.600 1.620 9,996 +0.00(+0.00%)
Sep 11, 2023 1.650 1.650 1.600 1.620 18,020 -0.03(-1.82%)
Sep 08, 2023 1.640 1.700 1.570 1.650 31,345 -0.05(-2.94%)
Sep 07, 2023 1.720 1.720 1.690 1.700 12,433 -0.04(-2.30%)
Sep 06, 2023 1.710 1.740 1.610 1.740 15,668 -0.05(-2.79%)
Sep 05, 2023 1.740 1.828 1.710 1.790 10,266 -0.02(-1.12%)
Sep 01, 2023 1.890 1.890 1.740 1.810 14,095 -0.08(-4.22%)
Aug 31, 2023 1.789 1.900 1.789 1.890 15,567 +0.09(+4.99%)
Aug 30, 2023 1.800 1.890 1.750 1.800 24,187 +0.00(+0.01%)
Aug 29, 2023 1.800 1.839 1.710 1.800 33,170 -0.09(-4.76%)
Aug 28, 2023 1.790 1.890 1.790 1.890 2,540 +0.11(+6.18%)
Aug 25, 2023 1.810 1.810 1.680 1.780 19,262 -0.07(-3.78%)
Aug 24, 2023 1.710 1.850 1.700 1.850 8,708 -0.02(-1.07%)
Aug 23, 2023 1.740 1.890 1.690 1.870 45,562 -0.03(-1.58%)
Aug 22, 2023 1.900 1.950 1.700 1.900 57,181 +0.09(+4.87%)
Aug 21, 2023 1.860 1.870 1.760 1.812 21,216 -0.04(-2.07%)
Aug 18, 2023 1.850 1.896 1.850 1.850 4,064 -0.01(-0.53%)
Aug 17, 2023 1.860 1.950 1.860 1.860 23,018 +0.00(+0.00%)
Aug 16, 2023 2.070 2.070 1.840 1.860 14,860 +0.01(+0.54%)
Aug 15, 2023 1.980 1.990 1.830 1.850 40,035 -0.30(-13.95%)
Aug 14, 2023 2.138 2.150 1.960 2.150 33,447 +0.15(+7.50%)
Aug 11, 2023 1.950 2.100 1.950 2.000 13,336 +0.02(+1.01%)
Aug 10, 2023 1.967 1.990 1.890 1.980 12,088 +0.06(+3.13%)
Aug 09, 2023 1.970 1.980 1.900 1.920 7,898 -0.03(-1.54%)
Aug 08, 2023 1.990 2.000 1.920 1.950 12,092 -0.05(-2.50%)
Aug 07, 2023 2.000 2.000 1.950 2.000 5,069 +0.00(+0.00%)
Aug 04, 2023 2.060 2.060 1.910 2.000 15,135 -0.06(-2.91%)
Aug 03, 2023 1.960 2.060 1.900 2.060 16,514 -0.01(-0.48%)
Aug 02, 2023 2.100 2.102 1.910 2.070 9,648 +0.00(+0.00%)
Aug 01, 2023 2.120 2.189 2.055 2.070 8,767 +0.02(+0.97%)
Jul 31, 2023 2.170 2.170 2.010 2.050 2,953 +0.05(+2.50%)
Jul 28, 2023 2.070 2.070 1.968 2.000 33,504 +0.01(+0.50%)
Jul 27, 2023 1.950 2.080 1.950 1.990 2,649 +0.00(+0.00%)
Jul 26, 2023 2.040 2.050 1.975 1.990 1,100 +0.01(+0.51%)
Jul 25, 2023 2.000 2.040 1.900 1.980 12,927 +0.04(+2.06%)
Jul 24, 2023 2.000 2.090 1.900 1.940 9,755 -0.10(-4.90%)
Jul 21, 2023 1.930 2.140 1.870 2.040 35,862 -0.04(-1.93%)
Jul 20, 2023 1.980 2.080 1.870 2.080 9,688 +0.10(+5.05%)
Jul 19, 2023 1.850 2.030 1.850 1.980 11,195 +0.05(+2.39%)
Jul 18, 2023 1.860 2.070 1.850 1.934 9,786 -0.09(-4.27%)
Jul 17, 2023 2.070 2.080 1.950 2.020 7,584 -0.01(-0.49%)
Jul 14, 2023 2.220 2.220 1.850 2.030 30,091 -0.13(-6.02%)
Jul 13, 2023 2.150 2.170 2.060 2.160 7,101 +0.11(+5.36%)
Jul 12, 2023 2.051 2.130 2.023 2.050 60,560 +0.00(+0.00%)
Jul 11, 2023 2.000 2.110 1.960 2.050 31,954 -0.04(-1.91%)
Jul 10, 2023 2.090 2.090 1.990 2.090 1,974 +0.07(+3.46%)
Jul 07, 2023 2.010 2.070 1.990 2.020 5,724 +0.03(+1.51%)
Jul 06, 2023 2.090 2.120 1.990 1.990 15,462 -0.16(-7.39%)
Jul 05, 2023 2.100 2.149 2.050 2.149 12,239 +0.08(+3.80%)
Jul 03, 2023 2.110 2.140 2.070 2.070 3,996 -0.03(-1.43%)
Jun 30, 2023 2.100 2.185 2.030 2.100 34,145 +0.03(+1.45%)
Jun 29, 2023 2.260 2.260 2.070 2.070 36,839 +0.04(+1.97%)
Jun 28, 2023 2.020 2.250 2.020 2.030 8,283 -0.04(-1.93%)
Jun 27, 2023 2.200 2.200 2.030 2.070 8,924 -0.02(-0.96%)
Jun 26, 2023 2.120 2.150 2.090 2.090 9,243 -0.07(-3.24%)
Jun 23, 2023 2.180 2.299 2.140 2.160 11,597 +0.02(+0.93%)
Jun 22, 2023 2.220 2.340 2.140 2.140 11,949 -0.05(-2.28%)
Jun 21, 2023 2.270 2.300 2.090 2.190 22,854 -0.28(-11.34%)
Jun 20, 2023 2.280 2.480 2.240 2.470 8,002 +0.22(+9.78%)
Jun 16, 2023 2.490 2.600 2.245 2.250 27,756 -0.12(-5.06%)
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.