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 (%)
May 31, 2023 2.260 2.400 2.150 2.160 37,193 -0.03(-1.37%)
May 30, 2023 2.150 2.330 2.150 2.190 12,390 -0.05(-2.23%)
May 26, 2023 2.210 2.250 2.210 2.240 5,731 -0.08(-3.45%)
May 25, 2023 2.330 2.370 2.240 2.320 17,074 -0.05(-2.25%)
May 24, 2023 2.250 2.380 2.250 2.374 46,264 +0.09(+4.11%)
May 23, 2023 2.350 2.349 2.280 2.280 5,401 +0.00(+0.00%)
May 22, 2023 2.280 2.430 2.280 2.280 47,606 -0.02(-0.87%)
May 19, 2023 2.250 2.310 2.240 2.300 11,333 +0.06(+2.68%)
May 18, 2023 2.300 2.300 2.190 2.240 9,221 -0.03(-1.32%)
May 17, 2023 2.240 2.300 2.190 2.270 17,926 +0.07(+3.18%)
May 16, 2023 2.070 2.320 1.970 2.200 33,166 +0.00(+0.00%)
May 15, 2023 2.260 2.258 2.190 2.200 1,338 +0.01(+0.46%)
May 12, 2023 2.170 2.300 2.110 2.190 7,785 -0.08(-3.31%)
May 11, 2023 2.250 2.370 2.180 2.265 98,613 +0.08(+3.90%)
May 10, 2023 1.920 2.270 1.920 2.180 56,791 -0.09(-3.96%)
May 09, 2023 2.250 2.270 2.200 2.270 27,913 +0.02(+0.90%)
May 08, 2023 2.160 2.250 2.050 2.250 17,865 +0.11(+5.13%)
May 05, 2023 2.070 2.150 1.960 2.140 49,949 +0.14(+7.09%)
May 04, 2023 2.060 2.060 1.960 1.998 8,500 -0.03(-1.56%)
May 03, 2023 1.970 2.150 1.950 2.030 18,342 -0.12(-5.58%)
May 02, 2023 2.000 2.170 1.980 2.150 28,436 +0.19(+9.69%)
May 01, 2023 2.070 2.070 1.960 1.960 9,063 +0.01(+0.52%)
Apr 28, 2023 1.870 2.010 1.850 1.950 26,280 +0.10(+5.41%)
Apr 27, 2023 2.020 2.020 1.800 1.850 82,791 -0.10(-5.13%)
Apr 26, 2023 2.500 2.500 1.900 1.950 52,367 -0.18(-8.45%)
Apr 25, 2023 2.200 2.300 2.110 2.130 63,113 -0.07(-3.18%)
Apr 24, 2023 1.930 2.240 1.850 2.200 323,773 +0.27(+13.99%)
Apr 21, 2023 1.970 2.010 1.900 1.930 51,546 -0.09(-4.45%)
Apr 20, 2023 2.000 2.020 1.980 2.020 15,055 -0.07(-3.35%)
Apr 19, 2023 2.130 2.130 2.050 2.090 74,514 -0.02(-0.95%)
Apr 18, 2023 2.100 2.270 1.980 2.110 92,964 -0.08(-3.65%)
Apr 17, 2023 2.100 2.200 2.081 2.190 45,156 +0.10(+4.78%)
Apr 14, 2023 2.085 2.150 2.030 2.090 35,812 +0.06(+2.96%)
Apr 13, 2023 2.020 2.100 2.010 2.030 140,424 +0.01(+0.50%)
Apr 12, 2023 2.230 2.230 1.980 2.020 67,744 -0.08(-3.81%)
Apr 11, 2023 2.140 2.150 2.010 2.100 6,344 +0.02(+0.82%)
Apr 10, 2023 1.950 2.200 1.950 2.083 12,368 -0.04(-1.75%)
Apr 06, 2023 2.050 2.120 1.960 2.120 10,343 +0.01(+0.48%)
Apr 05, 2023 2.250 2.250 2.000 2.110 8,704 -0.08(-3.66%)
Apr 04, 2023 2.270 2.300 2.090 2.190 24,971 +0.02(+0.93%)
Apr 03, 2023 2.180 2.310 2.120 2.170 22,362 -0.12(-5.24%)
Mar 31, 2023 2.430 2.430 2.060 2.290 57,588 +0.14(+6.51%)
Mar 30, 2023 2.160 2.160 2.010 2.150 60,712 +0.02(+0.94%)
Mar 29, 2023 1.950 2.190 1.910 2.130 49,977 +0.18(+9.23%)
Mar 28, 2023 1.880 1.990 1.840 1.950 18,254 +0.16(+8.94%)
Mar 27, 2023 1.820 1.980 1.760 1.790 62,337 +0.01(+0.56%)
Mar 24, 2023 1.870 1.870 1.770 1.780 23,514 -0.07(-3.78%)
Mar 23, 2023 1.910 1.930 1.840 1.850 9,158 +0.05(+2.78%)
Mar 22, 2023 1.800 1.930 1.750 1.800 24,329 +0.02(+1.12%)
Mar 21, 2023 1.970 1.970 1.770 1.780 24,477 -0.05(-3.00%)
Mar 20, 2023 1.860 1.890 1.760 1.835 12,695 +0.08(+4.86%)
Mar 17, 2023 1.810 1.920 1.750 1.750 9,448 +0.02(+1.45%)
Mar 16, 2023 1.900 1.900 1.710 1.725 77,601 -0.15(-7.75%)
Mar 15, 2023 1.950 2.070 1.860 1.870 18,003 -0.16(-7.88%)
Mar 14, 2023 2.220 2.220 1.960 2.030 50,718 -0.05(-2.40%)
Mar 13, 2023 1.920 2.147 1.840 2.080 36,619 +0.11(+5.58%)
Mar 10, 2023 2.110 2.230 1.940 1.970 32,255 -0.18(-8.37%)
Mar 09, 2023 2.300 2.380 2.100 2.150 14,358 -0.13(-5.70%)
Mar 08, 2023 2.320 2.370 2.080 2.280 16,654 +0.08(+3.64%)
Mar 07, 2023 2.160 2.340 2.030 2.200 28,318 +0.14(+6.80%)
Mar 06, 2023 1.730 2.380 1.730 2.060 95,577 +0.16(+8.42%)
Mar 03, 2023 2.080 2.080 1.890 1.900 1,494 +0.11(+6.15%)
Mar 02, 2023 2.300 2.300 1.620 1.790 38,194 -0.11(-5.78%)
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.