Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.60 | 6.82 | 6.56 | 6.70 | 6.70 | 461,735 |
| Apr 25, 2024 | 6.47 | 6.59 | 6.38 | 6.54 | 6.54 | 568,500 |
| Apr 24, 2024 | 6.48 | 6.65 | 6.42 | 6.54 | 6.54 | 717,200 |
| Apr 23, 2024 | 6.20 | 6.46 | 6.12 | 6.43 | 6.43 | 973,500 |
| Apr 22, 2024 | 6.25 | 6.32 | 6.12 | 6.23 | 6.23 | 759,100 |
| Apr 19, 2024 | 6.28 | 6.32 | 5.98 | 6.23 | 6.23 | 1,161,300 |
| Apr 18, 2024 | 6.24 | 6.42 | 6.05 | 6.29 | 6.29 | 1,050,700 |
| Apr 17, 2024 | 6.05 | 6.36 | 6.04 | 6.17 | 6.17 | 1,338,600 |
| Apr 16, 2024 | 6.01 | 6.38 | 5.96 | 6.05 | 6.05 | 1,335,300 |
| Apr 15, 2024 | 6.33 | 6.39 | 6.02 | 6.10 | 6.10 | 1,601,900 |
| Apr 12, 2024 | 6.62 | 6.71 | 6.31 | 6.36 | 6.36 | 1,316,600 |
| Apr 11, 2024 | 6.90 | 6.92 | 6.63 | 6.72 | 6.72 | 893,800 |
| Apr 10, 2024 | 6.53 | 6.99 | 6.50 | 6.90 | 6.90 | 1,583,600 |
| Apr 09, 2024 | 6.55 | 6.80 | 6.51 | 6.76 | 6.76 | 1,559,600 |
| Apr 08, 2024 | 6.47 | 6.59 | 6.20 | 6.53 | 6.53 | 1,541,700 |
| Apr 05, 2024 | 6.65 | 6.65 | 6.30 | 6.43 | 6.43 | 2,677,600 |
| Apr 04, 2024 | 6.79 | 6.89 | 6.65 | 6.67 | 6.67 | 1,734,100 |
| Apr 03, 2024 | 7.20 | 7.28 | 6.64 | 6.68 | 6.68 | 3,989,700 |
| Apr 02, 2024 | 7.14 | 7.43 | 7.00 | 7.32 | 7.32 | 2,854,100 |
| Apr 01, 2024 | 7.97 | 7.98 | 6.90 | 7.24 | 7.24 | 7,322,500 |
| Mar 28, 2024 | 8.00 | 8.55 | 7.69 | 8.08 | 8.08 | 4,675,700 |
| Mar 27, 2024 | 8.68 | 8.94 | 8.17 | 8.50 | 8.50 | 5,454,500 |
| Mar 26, 2024 | 7.60 | 9.09 | 7.52 | 8.61 | 8.61 | 12,510,000 |
| Mar 25, 2024 | 7.40 | 7.55 | 7.18 | 7.46 | 7.46 | 2,560,400 |
| Mar 22, 2024 | 7.65 | 7.87 | 7.16 | 7.29 | 7.29 | 2,580,900 |
| Mar 21, 2024 | 7.95 | 8.03 | 7.56 | 7.72 | 7.72 | 1,954,500 |
| Mar 20, 2024 | 7.60 | 8.07 | 7.56 | 7.95 | 7.95 | 3,377,800 |
| Mar 19, 2024 | 7.65 | 7.65 | 7.31 | 7.63 | 7.63 | 1,740,700 |
| Mar 18, 2024 | 7.74 | 7.87 | 7.42 | 7.63 | 7.63 | 2,143,300 |
| Mar 15, 2024 | 7.75 | 8.15 | 7.57 | 7.72 | 7.72 | 3,589,700 |
| Mar 14, 2024 | 8.64 | 8.78 | 7.50 | 7.73 | 7.73 | 5,947,700 |
| Mar 13, 2024 | 7.83 | 9.20 | 7.65 | 8.48 | 8.48 | 15,873,300 |
| Mar 12, 2024 | 7.01 | 8.15 | 6.76 | 7.90 | 7.90 | 11,391,800 |
| Mar 11, 2024 | 6.69 | 6.75 | 6.55 | 6.68 | 6.68 | 1,121,300 |
| Mar 08, 2024 | 6.76 | 7.18 | 6.66 | 6.74 | 6.74 | 1,983,600 |
| Mar 07, 2024 | 6.69 | 6.90 | 6.62 | 6.75 | 6.75 | 1,330,500 |
| Mar 06, 2024 | 7.02 | 7.09 | 6.40 | 6.73 | 6.73 | 2,935,700 |
| Mar 05, 2024 | 7.25 | 7.40 | 6.69 | 7.04 | 7.04 | 3,202,300 |
| Mar 04, 2024 | 6.70 | 7.30 | 6.56 | 7.21 | 7.21 | 5,591,100 |
| Mar 01, 2024 | 6.64 | 6.73 | 6.49 | 6.61 | 6.61 | 1,667,300 |
| Feb 29, 2024 | 6.42 | 6.72 | 6.35 | 6.53 | 6.53 | 2,224,900 |
| Feb 28, 2024 | 6.76 | 6.77 | 6.22 | 6.37 | 6.37 | 2,746,000 |
| Feb 27, 2024 | 6.82 | 7.12 | 6.80 | 6.82 | 6.82 | 1,662,700 |
| Feb 26, 2024 | 6.97 | 6.99 | 6.73 | 6.83 | 6.83 | 1,797,100 |
| Feb 23, 2024 | 7.12 | 7.16 | 6.68 | 6.70 | 6.70 | 2,487,600 |
| Feb 22, 2024 | 7.16 | 7.29 | 7.01 | 7.19 | 7.19 | 2,221,000 |
| Feb 21, 2024 | 7.03 | 7.32 | 6.92 | 7.20 | 7.20 | 2,619,400 |
| Feb 20, 2024 | 7.50 | 7.50 | 6.93 | 7.05 | 7.05 | 3,271,800 |
| Feb 16, 2024 | 7.49 | 7.96 | 7.32 | 7.52 | 7.52 | 5,202,600 |
| Feb 15, 2024 | 7.45 | 8.02 | 7.30 | 7.61 | 7.61 | 4,770,000 |
| Feb 14, 2024 | 7.11 | 7.18 | 6.91 | 7.13 | 7.13 | 2,843,300 |
| Feb 13, 2024 | 7.11 | 7.27 | 6.75 | 6.90 | 6.90 | 3,820,700 |
| Feb 12, 2024 | 7.89 | 8.14 | 7.25 | 7.42 | 7.42 | 5,002,400 |
| Feb 09, 2024 | 8.00 | 8.15 | 7.63 | 7.89 | 7.89 | 4,414,200 |
| Feb 08, 2024 | 8.00 | 8.36 | 7.80 | 7.97 | 7.97 | 7,162,300 |
| Feb 07, 2024 | 7.70 | 8.21 | 7.26 | 8.06 | 8.06 | 9,276,800 |
| Feb 06, 2024 | 7.14 | 7.98 | 6.98 | 7.73 | 7.73 | 10,598,500 |
| Feb 05, 2024 | 6.81 | 7.34 | 6.55 | 7.10 | 7.10 | 8,832,200 |
| Feb 02, 2024 | 6.82 | 7.32 | 6.66 | 6.91 | 6.91 | 5,998,700 |
| Feb 01, 2024 | 7.17 | 7.60 | 6.43 | 6.92 | 6.92 | 12,013,300 |
| Jan 31, 2024 | 6.02 | 7.15 | 5.95 | 6.85 | 6.85 | 11,706,400 |
| Jan 30, 2024 | 6.38 | 6.40 | 5.82 | 6.09 | 6.09 | 6,727,500 |
| Jan 29, 2024 | 6.09 | 6.69 | 6.05 | 6.49 | 6.49 | 10,820,400 |
| Jan 26, 2024 | 5.48 | 6.38 | 5.36 | 6.04 | 6.04 | 18,658,400 |
| Jan 25, 2024 | 5.93 | 5.99 | 5.25 | 5.41 | 5.41 | 10,876,600 |
| Jan 24, 2024 | 6.37 | 6.44 | 5.33 | 5.68 | 5.68 | 30,391,100 |
| Jan 23, 2024 | 5.98 | 7.02 | 5.13 | 6.50 | 6.50 | 89,798,800 |
| Jan 22, 2024 | 4.02 | 4.97 | 3.80 | 4.89 | 4.89 | 23,577,500 |
| Jan 19, 2024 | 3.51 | 3.64 | 3.39 | 3.59 | 3.59 | 1,814,300 |
| Jan 18, 2024 | 3.66 | 3.70 | 3.37 | 3.47 | 3.47 | 1,525,100 |
| Jan 17, 2024 | 3.91 | 3.91 | 3.53 | 3.61 | 3.61 | 2,612,900 |
| Jan 16, 2024 | 3.51 | 4.00 | 3.48 | 3.92 | 3.92 | 3,639,900 |
| Jan 12, 2024 | 3.71 | 3.77 | 3.33 | 3.39 | 3.39 | 3,300,200 |
| Jan 11, 2024 | 3.99 | 4.03 | 3.69 | 3.71 | 3.71 | 2,361,800 |
| Jan 10, 2024 | 4.18 | 4.18 | 3.91 | 4.03 | 4.03 | 1,692,200 |
| Jan 09, 2024 | 4.30 | 4.33 | 4.10 | 4.13 | 4.13 | 1,491,800 |
| Jan 08, 2024 | 4.30 | 4.37 | 4.25 | 4.32 | 4.32 | 850,400 |
| Jan 05, 2024 | 4.36 | 4.39 | 4.25 | 4.31 | 4.31 | 1,032,100 |
| Jan 04, 2024 | 4.34 | 4.39 | 4.26 | 4.34 | 4.34 | 942,000 |
| Jan 03, 2024 | 4.34 | 4.38 | 4.15 | 4.31 | 4.31 | 1,062,000 |
| Jan 02, 2024 | 4.50 | 4.50 | 4.31 | 4.34 | 4.34 | 1,258,500 |
| Dec 29, 2023 | 4.60 | 4.65 | 4.44 | 4.49 | 4.49 | 2,165,100 |
| Dec 28, 2023 | 4.73 | 4.80 | 4.55 | 4.65 | 4.65 | 1,689,000 |
| Dec 27, 2023 | 4.95 | 5.01 | 4.65 | 4.65 | 4.65 | 2,069,400 |
| Dec 26, 2023 | 4.82 | 5.02 | 4.79 | 5.00 | 5.00 | 979,200 |
| Dec 22, 2023 | 4.87 | 5.09 | 4.81 | 4.85 | 4.85 | 1,264,300 |
| Dec 21, 2023 | 4.95 | 4.99 | 4.83 | 4.94 | 4.94 | 1,171,700 |
| Dec 20, 2023 | 5.02 | 5.08 | 4.81 | 4.83 | 4.83 | 1,507,800 |
| Dec 19, 2023 | 4.95 | 5.13 | 4.93 | 5.05 | 5.05 | 1,218,400 |
| Dec 18, 2023 | 4.93 | 5.01 | 4.76 | 4.91 | 4.91 | 1,180,900 |
| Dec 15, 2023 | 5.16 | 5.19 | 4.81 | 4.85 | 4.85 | 2,530,300 |
| Dec 14, 2023 | 4.79 | 5.28 | 4.79 | 5.08 | 5.08 | 2,856,700 |
| Dec 13, 2023 | 4.45 | 4.77 | 4.40 | 4.73 | 4.73 | 1,714,800 |
| Dec 12, 2023 | 4.55 | 4.57 | 4.40 | 4.48 | 4.48 | 956,800 |
| Dec 11, 2023 | 4.68 | 4.73 | 4.44 | 4.51 | 4.51 | 1,451,800 |
| Dec 08, 2023 | 4.61 | 4.75 | 4.53 | 4.69 | 4.69 | 1,114,100 |
| Dec 07, 2023 | 4.58 | 4.66 | 4.35 | 4.55 | 4.55 | 1,813,600 |
| Dec 06, 2023 | 4.49 | 4.62 | 4.44 | 4.59 | 4.59 | 775,600 |
| Dec 05, 2023 | 4.55 | 4.56 | 4.45 | 4.49 | 4.49 | 740,600 |
| Dec 04, 2023 | 4.54 | 4.65 | 4.52 | 4.55 | 4.55 | 916,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.