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

Rumble Inc. - Warrant (NQ: RUMBW )

1.780 +0.030 (+1.71%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 10, 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 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%)
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.