Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
6.09
+0.06 (0.91%)
Nov 21, 2024, 11:49 AM EST - Market open
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.98 | 6.48 | 5.77 | 6.03 | 6.03 | 6.16% | 6,257,611 |
| Nov 19, 2024 | 5.42 | 6.00 | 5.34 | 5.68 | 5.68 | 2.53% | 7,041,574 |
| Nov 18, 2024 | 5.66 | 5.66 | 5.25 | 5.54 | 5.54 | -1.25% | 3,387,557 |
| Nov 15, 2024 | 5.87 | 5.89 | 5.55 | 5.61 | 5.61 | -5.08% | 2,820,339 |
| Nov 14, 2024 | 6.12 | 6.35 | 5.82 | 5.91 | 5.91 | -3.90% | 3,289,542 |
| Nov 13, 2024 | 6.05 | 6.18 | 5.65 | 6.15 | 6.15 | -9.96% | 6,116,715 |
| Nov 12, 2024 | 7.07 | 7.18 | 6.79 | 6.83 | 6.83 | -5.27% | 4,867,164 |
| Nov 11, 2024 | 6.20 | 7.29 | 6.15 | 7.21 | 7.21 | 18.00% | 6,971,397 |
| Nov 8, 2024 | 5.70 | 6.19 | 5.64 | 6.11 | 6.11 | 6.63% | 3,389,440 |
| Nov 7, 2024 | 5.72 | 5.86 | 5.64 | 5.73 | 5.73 | -1.38% | 3,016,727 |
| Nov 6, 2024 | 6.43 | 6.47 | 5.64 | 5.81 | 5.81 | -2.35% | 5,390,387 |
| Nov 5, 2024 | 5.96 | 6.02 | 5.77 | 5.95 | 5.95 | 3.12% | 2,952,179 |
| Nov 4, 2024 | 5.70 | 5.80 | 5.59 | 5.77 | 5.77 | -0.52% | 1,734,709 |
| Nov 1, 2024 | 5.88 | 5.96 | 5.77 | 5.80 | 5.80 | -0.68% | 1,210,570 |
| Oct 31, 2024 | 5.90 | 5.98 | 5.70 | 5.84 | 5.84 | -1.18% | 1,570,702 |
| Oct 30, 2024 | 6.29 | 6.39 | 5.90 | 5.91 | 5.91 | -8.37% | 2,932,420 |
| Oct 29, 2024 | 6.66 | 6.84 | 5.93 | 6.45 | 6.45 | -0.46% | 6,065,982 |
| Oct 28, 2024 | 5.90 | 6.58 | 5.86 | 6.48 | 6.48 | 14.08% | 6,149,912 |
| Oct 25, 2024 | 5.51 | 5.86 | 5.48 | 5.68 | 5.68 | 3.27% | 2,172,296 |
| Oct 24, 2024 | 5.60 | 5.69 | 5.34 | 5.50 | 5.50 | -1.79% | 2,942,241 |
| Oct 23, 2024 | 6.20 | 6.38 | 5.53 | 5.60 | 5.60 | -4.27% | 5,723,799 |
| Oct 22, 2024 | 5.61 | 6.27 | 5.58 | 5.85 | 5.85 | 4.28% | 3,731,379 |
| Oct 21, 2024 | 5.65 | 5.69 | 5.48 | 5.61 | 5.61 | -1.75% | 1,199,427 |
| Oct 18, 2024 | 5.70 | 6.03 | 5.64 | 5.71 | 5.71 | 0.53% | 1,251,597 |
| Oct 17, 2024 | 5.84 | 5.86 | 5.64 | 5.68 | 5.68 | -3.40% | 1,149,485 |
| Oct 16, 2024 | 6.05 | 6.09 | 5.74 | 5.88 | 5.88 | -1.34% | 1,795,053 |
| Oct 15, 2024 | 5.70 | 6.56 | 5.60 | 5.96 | 5.96 | 8.96% | 7,437,886 |
| Oct 14, 2024 | 5.41 | 5.56 | 5.33 | 5.47 | 5.47 | 1.48% | 1,789,643 |
| Oct 11, 2024 | 5.33 | 5.51 | 5.32 | 5.39 | 5.39 | 1.89% | 817,138 |
| Oct 10, 2024 | 5.23 | 5.40 | 5.21 | 5.29 | 5.29 | 0.95% | 727,980 |
| Oct 9, 2024 | 5.41 | 5.41 | 5.21 | 5.24 | 5.24 | -2.24% | 741,461 |
| Oct 8, 2024 | 5.35 | 5.48 | 5.22 | 5.36 | 5.36 | -0.19% | 916,521 |
| Oct 7, 2024 | 5.43 | 5.47 | 5.27 | 5.37 | 5.37 | -1.10% | 550,637 |
| Oct 4, 2024 | 5.29 | 5.49 | 5.20 | 5.43 | 5.43 | 3.82% | 806,002 |
| Oct 3, 2024 | 5.17 | 5.26 | 5.09 | 5.23 | 5.23 | 0.97% | 741,106 |
| Oct 2, 2024 | 5.20 | 5.24 | 5.14 | 5.18 | 5.18 | -0.77% | 476,479 |
| Oct 1, 2024 | 5.40 | 5.40 | 5.18 | 5.22 | 5.22 | -2.61% | 755,638 |
| Sep 30, 2024 | 5.35 | 5.53 | 5.33 | 5.36 | 5.36 | -0.37% | 613,870 |
| Sep 27, 2024 | 5.31 | 5.46 | 5.31 | 5.38 | 5.38 | 2.28% | 794,177 |
| Sep 26, 2024 | 5.30 | 5.42 | 5.25 | 5.26 | 5.26 | - | 633,924 |
| Sep 25, 2024 | 5.20 | 5.34 | 5.18 | 5.26 | 5.26 | 1.54% | 554,483 |
| Sep 24, 2024 | 5.06 | 5.20 | 5.05 | 5.18 | 5.18 | 2.57% | 628,348 |
| Sep 23, 2024 | 5.20 | 5.20 | 5.03 | 5.05 | 5.05 | -3.07% | 949,656 |
| Sep 20, 2024 | 5.37 | 5.39 | 5.21 | 5.21 | 5.21 | -3.34% | 926,056 |
| Sep 19, 2024 | 5.39 | 5.46 | 5.30 | 5.39 | 5.39 | 2.28% | 503,845 |
| Sep 18, 2024 | 5.61 | 5.65 | 5.24 | 5.27 | 5.27 | -5.05% | 1,221,077 |
| Sep 17, 2024 | 5.61 | 5.80 | 5.55 | 5.55 | 5.55 | -1.77% | 622,062 |
| Sep 16, 2024 | 5.63 | 5.68 | 5.53 | 5.65 | 5.65 | -1.05% | 606,640 |
| Sep 13, 2024 | 5.50 | 5.77 | 5.49 | 5.71 | 5.71 | 4.58% | 1,053,094 |
| Sep 12, 2024 | 5.20 | 5.53 | 5.19 | 5.46 | 5.46 | 5.20% | 696,126 |
| Sep 11, 2024 | 5.30 | 5.34 | 4.92 | 5.19 | 5.19 | -4.07% | 1,371,908 |
| Sep 10, 2024 | 5.15 | 5.46 | 5.15 | 5.41 | 5.41 | 5.66% | 983,365 |
| Sep 9, 2024 | 5.08 | 5.19 | 5.06 | 5.12 | 5.12 | 0.79% | 706,869 |
| Sep 6, 2024 | 5.63 | 5.63 | 5.07 | 5.08 | 5.08 | -9.12% | 1,272,765 |
| Sep 5, 2024 | 5.55 | 5.67 | 5.54 | 5.59 | 5.59 | 0.72% | 459,401 |
| Sep 4, 2024 | 5.46 | 5.68 | 5.43 | 5.55 | 5.55 | 1.09% | 587,205 |
| Sep 3, 2024 | 5.65 | 5.72 | 5.46 | 5.49 | 5.49 | -4.52% | 797,503 |
| Aug 30, 2024 | 5.63 | 5.81 | 5.55 | 5.75 | 5.75 | 3.05% | 864,836 |
| Aug 29, 2024 | 5.88 | 5.93 | 5.57 | 5.58 | 5.58 | -4.45% | 1,178,133 |
| Aug 28, 2024 | 5.95 | 6.00 | 5.82 | 5.84 | 5.84 | -2.18% | 491,312 |
| Aug 27, 2024 | 5.92 | 6.03 | 5.88 | 5.97 | 5.97 | -0.33% | 416,642 |
| Aug 26, 2024 | 5.96 | 6.04 | 5.92 | 5.99 | 5.99 | 1.01% | 586,145 |
| Aug 23, 2024 | 6.12 | 6.35 | 5.92 | 5.93 | 5.93 | -3.10% | 1,397,683 |
| Aug 22, 2024 | 6.28 | 6.28 | 6.11 | 6.12 | 6.12 | -2.70% | 429,367 |
| Aug 21, 2024 | 6.16 | 6.36 | 6.12 | 6.29 | 6.29 | 1.94% | 614,295 |
| Aug 20, 2024 | 6.40 | 6.47 | 6.13 | 6.17 | 6.17 | -3.74% | 635,194 |
| Aug 19, 2024 | 6.26 | 6.46 | 6.25 | 6.41 | 6.41 | 1.75% | 658,302 |
| Aug 16, 2024 | 6.38 | 6.45 | 6.25 | 6.30 | 6.30 | 0.16% | 752,702 |
| Aug 15, 2024 | 6.10 | 6.37 | 6.10 | 6.29 | 6.29 | 3.97% | 1,031,481 |
| Aug 14, 2024 | 6.12 | 6.21 | 5.84 | 6.05 | 6.05 | -0.17% | 1,487,462 |
| Aug 13, 2024 | 6.00 | 6.16 | 5.59 | 6.06 | 6.06 | 5.39% | 2,092,220 |
| Aug 12, 2024 | 5.86 | 5.95 | 5.56 | 5.75 | 5.75 | -1.71% | 2,285,333 |
| Aug 9, 2024 | 5.95 | 5.95 | 5.71 | 5.85 | 5.85 | 0.69% | 774,642 |
| Aug 8, 2024 | 5.59 | 5.85 | 5.54 | 5.81 | 5.81 | 4.87% | 765,141 |
| Aug 7, 2024 | 5.89 | 5.98 | 5.54 | 5.54 | 5.54 | -4.97% | 903,014 |
| Aug 6, 2024 | 5.94 | 5.95 | 5.67 | 5.83 | 5.83 | -1.35% | 1,037,763 |
| Aug 5, 2024 | 5.51 | 6.00 | 5.48 | 5.91 | 5.91 | -1.83% | 1,412,328 |
| Aug 2, 2024 | 5.95 | 6.14 | 5.84 | 6.02 | 6.02 | -2.11% | 1,115,927 |
| Aug 1, 2024 | 6.39 | 6.39 | 6.01 | 6.15 | 6.15 | -2.69% | 821,182 |
| Jul 31, 2024 | 6.23 | 6.38 | 6.12 | 6.32 | 6.32 | 1.94% | 912,461 |
| Jul 30, 2024 | 6.36 | 6.40 | 6.13 | 6.20 | 6.20 | -2.67% | 743,565 |
| Jul 29, 2024 | 6.73 | 6.77 | 6.24 | 6.37 | 6.37 | -5.63% | 1,069,959 |
| Jul 26, 2024 | 6.64 | 6.79 | 6.52 | 6.75 | 6.75 | 2.58% | 898,570 |
| Jul 25, 2024 | 6.32 | 6.64 | 6.32 | 6.58 | 6.58 | 3.46% | 867,576 |
| Jul 24, 2024 | 6.74 | 6.79 | 6.16 | 6.36 | 6.36 | -7.36% | 1,746,152 |
| Jul 23, 2024 | 6.91 | 6.97 | 6.69 | 6.87 | 6.87 | -1.22% | 979,975 |
| Jul 22, 2024 | 6.52 | 6.95 | 6.48 | 6.95 | 6.95 | 7.09% | 1,445,393 |
| Jul 19, 2024 | 6.67 | 6.70 | 6.36 | 6.49 | 6.49 | -3.42% | 1,526,481 |
| Jul 18, 2024 | 6.95 | 7.58 | 6.58 | 6.72 | 6.72 | -3.52% | 3,552,139 |
| Jul 17, 2024 | 6.89 | 7.11 | 6.70 | 6.97 | 6.97 | -2.04% | 2,003,159 |
| Jul 16, 2024 | 7.08 | 7.21 | 6.62 | 7.11 | 7.11 | -0.84% | 3,720,334 |
| Jul 15, 2024 | 6.71 | 7.60 | 6.06 | 7.17 | 7.17 | 20.71% | 17,628,478 |
| Jul 12, 2024 | 5.62 | 5.94 | 5.61 | 5.94 | 5.94 | 6.83% | 1,450,060 |
| Jul 11, 2024 | 5.70 | 5.75 | 5.52 | 5.56 | 5.56 | -1.24% | 696,329 |
| Jul 10, 2024 | 5.74 | 5.74 | 5.60 | 5.63 | 5.63 | 0.18% | 678,864 |
| Jul 9, 2024 | 5.68 | 5.73 | 5.61 | 5.62 | 5.62 | -1.58% | 467,443 |
| Jul 8, 2024 | 5.57 | 5.76 | 5.48 | 5.71 | 5.71 | 2.33% | 640,602 |
| Jul 5, 2024 | 5.68 | 5.72 | 5.51 | 5.58 | 5.58 | -2.96% | 657,513 |
| Jul 3, 2024 | 5.68 | 5.85 | 5.62 | 5.75 | 5.75 | 1.23% | 489,889 |
| Jul 2, 2024 | 5.75 | 5.76 | 5.46 | 5.68 | 5.68 | -1.39% | 759,299 |