Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
7.17
+0.08 (1.20%)
At close: Apr 17, 2025, 4:00 PM
7.20
+0.04 (0.49%)
After-hours: Apr 17, 2025, 6:32 PM EDT

Rumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20257.187.236.997.177.171.20%1,269,556
Apr 16, 20257.007.206.867.087.08-1.39%1,275,150
Apr 15, 20257.297.497.107.187.18-3.10%2,014,525
Apr 14, 20257.937.937.167.417.41-2.24%1,922,001
Apr 11, 20257.537.677.347.587.580.53%1,185,063
Apr 10, 20257.907.937.407.547.54-7.54%2,059,058
Apr 9, 20256.928.166.928.168.1617.51%2,947,936
Apr 8, 20257.827.986.796.946.94-8.92%2,390,511
Apr 7, 20257.028.066.967.627.620.79%2,832,818
Apr 4, 20257.307.676.657.567.56-1.69%2,651,668
Apr 3, 20257.437.897.427.697.69-4.59%2,002,853
Apr 2, 20257.448.187.408.068.064.68%2,883,194
Apr 1, 20257.057.727.027.707.708.91%3,542,991
Mar 31, 20256.957.216.657.077.07-2.35%2,660,177
Mar 28, 20257.587.647.147.247.24-5.97%2,387,508
Mar 27, 20257.798.077.637.707.70-1.66%2,000,378
Mar 26, 20257.898.287.687.837.83-2.49%2,575,303
Mar 25, 20257.858.477.658.038.030.25%4,832,523
Mar 24, 20258.068.187.878.018.013.49%3,420,041
Mar 21, 20257.567.807.427.747.74-4,812,717
Mar 20, 20257.727.967.637.747.74-1.40%1,809,300
Mar 19, 20257.788.047.747.857.852.08%2,126,368
Mar 18, 20257.948.057.687.697.69-5.18%1,588,132
Mar 17, 20258.008.327.858.118.111.00%1,780,762
Mar 14, 20257.748.047.728.038.036.08%2,077,674
Mar 13, 20258.238.237.557.577.57-7.80%2,405,200
Mar 12, 20258.098.347.848.218.215.39%2,292,310
Mar 11, 20257.988.177.627.797.79-2.38%2,314,230
Mar 10, 20258.088.327.757.987.98-4.77%2,965,084
Mar 7, 20258.328.728.008.388.38-1.18%2,493,722
Mar 6, 20258.518.938.338.488.48-4.29%1,960,232
Mar 5, 20258.268.878.038.868.868.31%1,956,161
Mar 4, 20258.188.557.888.188.18-3.88%4,327,964
Mar 3, 20259.479.748.448.518.51-8.69%2,376,411
Feb 28, 20259.009.628.829.329.321.53%2,875,187
Feb 27, 20259.569.689.069.189.18-1.18%2,475,360
Feb 26, 20259.539.759.219.299.29-1.28%2,002,913
Feb 25, 20259.629.799.219.419.41-3.98%3,359,259
Feb 24, 202510.3310.409.529.809.80-6.67%3,595,288
Feb 21, 202511.2311.3110.4610.5010.50-5.58%2,713,120
Feb 20, 202511.1211.2510.5911.1211.12-2.28%2,485,722
Feb 19, 202511.5511.7011.2011.3811.38-1.73%2,615,613
Feb 18, 202512.0312.1511.4311.5811.580.52%2,806,119
Feb 14, 202511.6511.9611.4611.5211.521.95%2,622,878
Feb 13, 202510.9411.3610.5911.3011.304.73%2,723,012
Feb 12, 202510.9311.3210.5210.7910.79-3.40%5,195,752
Feb 11, 202512.0612.0911.1011.1711.17-8.82%3,351,223
Feb 10, 202512.9813.4311.9112.2512.25-3.92%7,799,941
Feb 7, 202513.1713.8212.7412.7512.75-2.52%2,439,146
Feb 6, 202513.1913.6012.8313.0813.08-0.38%2,873,940