Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
7.19
-0.08 (-1.10%)
At close: Dec 20, 2024, 4:00 PM
10.79
+3.60 (50.07%)
After-hours: Dec 20, 2024, 7:59 PM EST
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.19 | 7.38 | 6.94 | 7.19 | 7.19 | -1.10% | 3,304,872 |
| Dec 19, 2024 | 7.52 | 7.65 | 7.19 | 7.27 | 7.27 | -2.02% | 2,703,481 |
| Dec 18, 2024 | 8.09 | 8.14 | 7.29 | 7.42 | 7.42 | -8.28% | 3,101,135 |
| Dec 17, 2024 | 8.61 | 8.64 | 8.00 | 8.09 | 8.09 | -6.37% | 3,234,334 |
| Dec 16, 2024 | 8.14 | 8.92 | 7.81 | 8.64 | 8.64 | 4.10% | 4,685,844 |
| Dec 13, 2024 | 8.13 | 8.43 | 8.02 | 8.30 | 8.30 | 1.59% | 2,446,309 |
| Dec 12, 2024 | 8.13 | 8.39 | 7.91 | 8.17 | 8.17 | 0.37% | 2,086,317 |
| Dec 11, 2024 | 8.19 | 8.21 | 7.65 | 8.14 | 8.14 | -0.12% | 3,298,105 |
| Dec 10, 2024 | 8.06 | 8.47 | 7.94 | 8.15 | 8.15 | 0.25% | 3,183,500 |
| Dec 9, 2024 | 8.38 | 8.79 | 8.04 | 8.13 | 8.13 | -3.33% | 4,203,700 |
| Dec 6, 2024 | 7.18 | 8.85 | 7.11 | 8.41 | 8.41 | 20.49% | 12,702,744 |
| Dec 5, 2024 | 7.41 | 7.43 | 6.86 | 6.98 | 6.98 | -4.90% | 3,441,400 |
| Dec 4, 2024 | 7.10 | 7.48 | 6.98 | 7.34 | 7.34 | 3.23% | 2,795,000 |
| Dec 3, 2024 | 6.78 | 7.15 | 6.71 | 7.11 | 7.11 | 3.34% | 2,597,800 |
| Dec 2, 2024 | 7.08 | 7.25 | 6.78 | 6.88 | 6.88 | -3.10% | 2,650,813 |
| Nov 29, 2024 | 7.22 | 7.37 | 7.05 | 7.10 | 7.10 | -0.42% | 1,494,731 |
| Nov 27, 2024 | 7.12 | 7.22 | 6.86 | 7.13 | 7.13 | 1.28% | 2,354,508 |
| Nov 26, 2024 | 7.30 | 7.78 | 6.94 | 7.04 | 7.04 | -3.69% | 5,989,041 |
| Nov 25, 2024 | 6.60 | 7.60 | 6.60 | 7.31 | 7.31 | 12.63% | 8,050,700 |
| Nov 22, 2024 | 6.42 | 6.63 | 6.29 | 6.49 | 6.49 | 1.09% | 2,319,937 |
| Nov 21, 2024 | 6.09 | 6.66 | 5.91 | 6.42 | 6.42 | 6.47% | 5,771,700 |
| 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% | 7,041,600 |
| Nov 18, 2024 | 5.66 | 5.66 | 5.25 | 5.54 | 5.54 | -1.25% | 3,387,600 |
| 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% | 4,867,200 |
| Nov 11, 2024 | 6.20 | 7.29 | 6.15 | 7.21 | 7.21 | 18.00% | 6,971,400 |
| Nov 8, 2024 | 5.70 | 6.19 | 5.63 | 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% | 5,390,400 |
| Nov 5, 2024 | 5.96 | 6.02 | 5.77 | 5.95 | 5.95 | 3.12% | 2,952,200 |
| 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% | 1,210,600 |
| 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% | 6,066,000 |
| 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% | 2,172,300 |
| 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% | 5,723,800 |
| Oct 22, 2024 | 5.61 | 6.27 | 5.58 | 5.85 | 5.85 | 4.28% | 3,731,400 |
| 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% | 1,251,600 |
| Oct 17, 2024 | 5.84 | 5.86 | 5.64 | 5.68 | 5.68 | -3.40% | 1,149,500 |
| Oct 16, 2024 | 6.05 | 6.09 | 5.74 | 5.88 | 5.88 | -1.34% | 1,795,100 |
| Oct 15, 2024 | 5.70 | 6.56 | 5.60 | 5.96 | 5.96 | 8.96% | 7,437,900 |
| 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% | 728,000 |
| Oct 9, 2024 | 5.41 | 5.41 | 5.21 | 5.24 | 5.24 | -2.24% | 741,500 |
| 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% | 476,500 |
| 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% | 794,200 |
| 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% | 949,700 |
| Sep 20, 2024 | 5.37 | 5.39 | 5.21 | 5.21 | 5.21 | -3.34% | 926,100 |
| 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% | 1,221,100 |
| Sep 17, 2024 | 5.61 | 5.80 | 5.55 | 5.55 | 5.55 | -1.77% | 622,100 |
| 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% | 1,053,100 |
| 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% | 983,400 |
| Sep 9, 2024 | 5.08 | 5.19 | 5.06 | 5.12 | 5.12 | 0.79% | 706,900 |
| Sep 6, 2024 | 5.63 | 5.63 | 5.07 | 5.08 | 5.08 | -9.12% | 1,272,800 |
| 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% | 587,789 |
| 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% | 1,397,700 |
| Aug 22, 2024 | 6.28 | 6.28 | 6.11 | 6.12 | 6.12 | -2.70% | 429,400 |
| Aug 21, 2024 | 6.16 | 6.36 | 6.12 | 6.29 | 6.29 | 1.94% | 614,300 |
| Aug 20, 2024 | 6.40 | 6.47 | 6.13 | 6.17 | 6.17 | -3.74% | 635,200 |
| 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% | 1,031,500 |
| Aug 14, 2024 | 6.12 | 6.21 | 5.84 | 6.05 | 6.05 | -0.17% | 1,487,500 |
| 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% | 1,037,800 |
| 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% | 821,200 |