Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

Rumble Inc. (RUM)

Compare
8.06
+0.36
+(4.68%)
At close: April 2 at 4:00:00 PM EDT
7.75
-0.31
(-3.85%)
Pre-Market: 5:01:33 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20257.448.187.408.068.062,858,400
Apr 1, 20257.057.727.027.707.703,543,000
Mar 31, 20256.957.216.657.077.072,660,200
Mar 28, 20257.587.647.147.247.242,387,500
Mar 27, 20257.798.077.637.707.702,000,400
Mar 26, 20257.898.287.687.837.832,555,000
Mar 25, 20257.858.477.658.038.034,832,500
Mar 24, 20258.068.187.878.018.013,420,000
Mar 21, 20257.567.807.427.747.744,812,700
Mar 20, 20257.727.967.637.747.741,809,300
Mar 19, 20257.788.047.747.857.852,126,400
Mar 18, 20257.948.057.687.697.691,588,100
Mar 17, 20258.008.327.858.118.111,780,800
Mar 14, 20257.748.047.728.038.032,077,700
Mar 13, 20258.238.237.557.577.572,405,200
Mar 12, 20258.098.347.848.218.212,292,300
Mar 11, 20257.988.177.627.797.792,314,200
Mar 10, 20258.088.327.747.987.982,977,100
Mar 7, 20258.328.728.008.388.382,493,700
Mar 6, 20258.518.938.338.488.481,960,200
Mar 5, 20258.268.878.038.868.861,956,200
Mar 4, 20258.188.557.888.188.184,328,000
Mar 3, 20259.479.748.448.518.512,376,400
Feb 28, 20259.009.628.829.329.322,875,200
Feb 27, 20259.569.689.069.189.182,475,400
Feb 26, 20259.539.759.219.299.292,001,500
Feb 25, 20259.629.799.219.419.413,359,300
Feb 24, 202510.3210.409.529.809.803,595,300
Feb 21, 202511.2311.3110.4610.5010.502,713,100
Feb 20, 202511.1211.2510.5911.1211.122,485,700
Feb 19, 202511.5511.7011.2011.3811.382,615,600
Feb 18, 202512.0312.1511.4311.5811.582,806,100
Feb 14, 202511.6511.9611.4611.5211.522,622,900
Feb 13, 202510.9411.3610.5911.3011.302,723,000
Feb 12, 202510.9311.3210.5210.7910.795,195,800
Feb 11, 202512.0612.0911.1011.1711.173,351,200
Feb 10, 202512.9813.4311.9112.2512.257,799,900
Feb 7, 202513.1713.8212.7412.7512.752,439,100
Feb 6, 202513.1913.6012.8313.0813.082,873,900
Feb 5, 202512.7513.4312.6813.1313.132,739,100
Feb 4, 202512.4313.3012.3612.8112.813,089,100
Feb 3, 202511.6012.4211.5212.2112.212,396,100
Jan 31, 202512.1713.1312.0712.3812.383,508,700
Jan 30, 202512.3512.6812.0112.1212.122,025,700
Jan 29, 202512.7112.9412.1112.2012.201,998,200
Jan 28, 202512.6812.7312.0912.6012.602,649,900
Jan 27, 202512.6213.2511.7312.3512.355,207,800
Jan 24, 202513.1714.1913.0113.6113.615,500,000
Jan 23, 202512.5013.6712.1112.9812.986,577,000
Jan 22, 202512.9213.1212.2112.6112.613,256,800
Jan 21, 202513.0013.1811.6212.8512.856,582,300
Jan 17, 202512.4513.0712.1212.9012.906,147,400
Jan 16, 202511.0112.6010.8012.2512.257,565,600
Jan 15, 202510.8911.2610.5910.8810.883,607,100
Jan 14, 202510.9711.0510.0610.2110.214,275,900
Jan 13, 202511.3111.6510.6510.9210.924,576,200
Jan 10, 202511.3911.6410.8610.9610.964,114,300
Jan 8, 202512.9313.0011.4511.6511.654,959,000
Jan 7, 202513.7814.2713.1013.2813.283,908,400
Jan 6, 202513.6414.2213.2713.7713.775,012,200
Jan 3, 202512.3413.5112.1813.4313.436,342,400
Jan 2, 202513.0313.2911.9912.4012.406,243,300
Dec 31, 202413.9614.2312.8613.0113.015,460,700
Dec 30, 202415.0015.1013.3313.8413.847,568,500
Dec 27, 202417.2017.4014.6715.2315.2316,199,000
Dec 26, 202412.6017.3812.5816.2716.2742,734,500
Dec 24, 202412.7315.2712.5312.6812.6828,100,700
Dec 23, 202410.0014.639.6613.0313.0386,393,700
Dec 20, 20247.197.386.947.197.199,655,900
Dec 19, 20247.527.657.197.277.272,701,800
Dec 18, 20248.098.147.297.427.423,101,100
Dec 17, 20248.618.648.008.098.093,234,300
Dec 16, 20248.148.927.808.648.644,685,800
Dec 13, 20248.138.438.028.308.302,446,300
Dec 12, 20248.138.397.918.178.172,086,300
Dec 11, 20248.198.217.658.148.143,298,100
Dec 10, 20248.068.477.948.158.153,183,500
Dec 9, 20248.388.798.048.138.134,203,700
Dec 6, 20247.188.857.118.418.4112,702,700
Dec 5, 20247.417.436.866.976.973,441,400
Dec 4, 20247.107.486.987.347.342,795,000
Dec 3, 20246.787.156.717.117.112,597,800
Dec 2, 20247.087.256.786.886.882,650,800
Nov 29, 20247.227.367.057.107.101,494,700
Nov 27, 20247.127.226.867.137.132,354,500
Nov 26, 20247.307.786.947.047.045,989,000
Nov 25, 20246.607.606.607.317.318,050,700
Nov 22, 20246.426.636.296.496.492,319,900
Nov 21, 20246.096.665.916.426.425,771,700
Nov 20, 20245.986.485.776.036.036,257,600
Nov 19, 20245.426.005.345.685.687,041,600
Nov 18, 20245.665.665.255.545.543,387,600
Nov 15, 20245.875.895.555.615.612,820,300
Nov 14, 20246.126.355.825.915.913,289,500
Nov 13, 20246.056.185.656.156.156,116,700
Nov 12, 20247.077.186.796.836.834,867,200
Nov 11, 20246.207.296.147.217.216,971,400
Nov 8, 20245.706.195.646.116.113,389,400
Nov 7, 20245.725.865.645.735.733,016,700
Nov 6, 20246.436.475.645.815.815,390,400
Nov 5, 20245.966.025.775.955.952,952,200
Nov 4, 20245.705.805.595.775.771,734,700
Nov 1, 20245.885.965.775.805.801,210,600
Oct 31, 20245.905.985.705.845.841,570,700
Oct 30, 20246.296.395.905.915.912,932,400
Oct 29, 20246.666.845.936.456.456,066,000
Oct 28, 20245.906.585.866.486.486,149,900
Oct 25, 20245.515.865.485.685.682,172,300
Oct 24, 20245.605.695.345.505.502,942,200
Oct 23, 20246.206.385.535.605.605,723,800
Oct 22, 20245.616.275.585.855.853,731,400
Oct 21, 20245.655.695.485.615.611,199,400
Oct 18, 20245.706.035.645.715.711,251,600
Oct 17, 20245.845.865.645.685.681,149,500
Oct 16, 20246.056.095.745.885.881,795,100
Oct 15, 20245.706.565.605.965.967,437,900
Oct 14, 20245.415.565.325.475.471,789,600
Oct 11, 20245.335.515.325.395.39817,100
Oct 10, 20245.235.405.215.295.29728,000
Oct 9, 20245.415.415.205.245.24741,500
Oct 8, 20245.355.485.225.365.36916,500
Oct 7, 20245.435.475.275.375.37550,600
Oct 4, 20245.295.495.205.435.43803,200
Oct 3, 20245.175.265.095.235.23741,100
Oct 2, 20245.205.245.145.185.18476,500
Oct 1, 20245.405.405.185.225.22755,600
Sep 30, 20245.355.535.335.365.36613,500
Sep 27, 20245.315.465.315.385.38794,200
Sep 26, 20245.305.425.255.265.26633,900
Sep 25, 20245.205.345.185.265.26554,300
Sep 24, 20245.065.205.055.185.18628,300
Sep 23, 20245.205.205.035.055.05949,700
Sep 20, 20245.375.395.215.215.21926,100
Sep 19, 20245.395.465.305.395.39503,600
Sep 18, 20245.615.645.245.275.271,221,100
Sep 17, 20245.615.805.555.555.55622,100
Sep 16, 20245.635.685.535.655.65606,500
Sep 13, 20245.505.765.495.715.711,053,100
Sep 12, 20245.205.535.185.465.46696,100
Sep 11, 20245.305.344.925.195.191,371,900
Sep 10, 20245.155.455.155.415.41983,400
Sep 9, 20245.085.195.065.125.12706,900
Sep 6, 20245.635.635.075.085.081,272,800
Sep 5, 20245.555.675.535.595.59459,300
Sep 4, 20245.465.685.435.555.55587,600
Sep 3, 20245.655.725.465.495.49797,500
Aug 30, 20245.635.815.555.755.75864,800
Aug 29, 20245.885.935.575.585.581,178,100
Aug 28, 20245.955.995.825.845.84491,300
Aug 27, 20245.926.035.885.975.97416,600
Aug 26, 20245.966.045.925.995.99585,900
Aug 23, 20246.126.355.925.935.931,397,700
Aug 22, 20246.286.286.116.126.12429,400
Aug 21, 20246.166.366.126.296.29614,300
Aug 20, 20246.406.476.136.176.17635,200
Aug 19, 20246.266.466.256.416.41658,300
Aug 16, 20246.386.456.256.306.30752,700
Aug 15, 20246.106.376.106.296.291,031,500
Aug 14, 20246.126.215.846.056.051,487,500
Aug 13, 20246.006.165.596.066.062,092,200
Aug 12, 20245.865.955.565.755.752,285,300
Aug 9, 20245.955.955.705.855.85774,600
Aug 8, 20245.595.855.545.815.81765,100
Aug 7, 20245.895.975.545.545.54903,000
Aug 6, 20245.945.955.675.835.831,037,800
Aug 5, 20245.515.995.485.915.911,412,300
Aug 2, 20245.956.145.846.026.021,115,900
Aug 1, 20246.396.396.016.156.15821,200
Jul 31, 20246.236.386.126.326.32912,500
Jul 30, 20246.366.406.136.206.20743,600
Jul 29, 20246.736.776.246.376.371,070,000
Jul 26, 20246.646.796.526.756.75898,600
Jul 25, 20246.326.646.326.586.58867,600
Jul 24, 20246.746.796.166.366.361,746,200
Jul 23, 20246.916.976.686.866.86980,000
Jul 22, 20246.526.956.486.956.951,445,400
Jul 19, 20246.676.706.366.496.491,526,500
Jul 18, 20246.957.586.586.726.723,552,100
Jul 17, 20246.897.116.706.976.972,003,200
Jul 16, 20247.087.216.627.117.113,720,300
Jul 15, 20246.717.606.067.177.1717,628,500
Jul 12, 20245.625.945.615.945.941,450,100
Jul 11, 20245.705.755.515.565.56696,100
Jul 10, 20245.745.745.605.635.63678,900
Jul 9, 20245.685.735.615.625.62467,000
Jul 8, 20245.575.765.485.715.71640,600
Jul 5, 20245.685.725.515.585.58657,500
Jul 3, 20245.685.855.625.755.75489,900
Jul 2, 20245.755.765.465.685.68759,300
Jul 1, 20245.555.765.525.765.76736,400
Jun 28, 20245.835.835.535.555.551,345,800
Jun 27, 20245.675.865.545.735.732,292,800
Jun 26, 20245.425.605.405.585.58769,200
Jun 25, 20245.425.535.375.505.501,010,900
Jun 24, 20245.225.525.225.445.441,210,700
Jun 21, 20245.335.365.165.225.222,050,400
Jun 20, 20245.505.545.315.335.331,847,500
Jun 18, 20245.675.705.525.575.57954,600
Jun 17, 20245.595.755.505.685.681,179,800
Jun 14, 20245.705.775.595.625.62850,900
Jun 13, 20245.825.825.655.765.76586,600
Jun 12, 20245.765.955.765.815.81941,100
Jun 11, 20245.755.785.525.695.691,302,100
Jun 10, 20246.046.045.805.815.811,137,400
Jun 7, 20246.006.205.986.066.06639,700
Jun 6, 20246.076.185.976.136.13823,500
Jun 5, 20246.056.245.906.156.151,369,400
Jun 4, 20246.096.105.936.036.031,446,900
Jun 3, 20246.386.396.006.106.102,025,700
May 31, 20246.546.576.286.306.302,219,400
May 30, 20246.626.656.456.496.49914,500
May 29, 20246.586.646.526.566.56739,400
May 28, 20247.007.016.626.716.711,297,100
May 24, 20247.097.186.987.047.04612,000
May 23, 20247.007.076.907.007.00913,600
May 22, 20247.347.477.017.017.01893,500
May 21, 20247.367.507.277.317.31852,000
May 20, 20247.297.677.277.417.411,364,300
May 17, 20247.237.397.147.387.381,142,600
May 16, 20247.117.307.077.257.251,341,500
May 15, 20246.947.256.567.157.153,120,800
May 14, 20246.947.406.947.157.153,357,600
May 13, 20246.797.106.786.986.981,363,100
May 10, 20246.936.976.726.776.77917,600
May 9, 20246.646.986.646.896.89823,000
May 8, 20246.806.826.666.736.73709,100
May 7, 20246.887.076.816.856.851,013,500
May 6, 20246.836.996.776.886.88800,200
May 3, 20246.926.996.796.986.98630,700
May 2, 20246.856.886.636.786.78784,100
May 1, 20247.027.056.516.706.701,577,100
Apr 30, 20246.877.076.727.067.061,177,900
Apr 29, 20246.576.976.526.936.931,355,300
Apr 26, 20246.626.826.516.536.53779,800
Apr 25, 20246.476.596.386.546.54575,300
Apr 24, 20246.486.656.426.546.54717,200
Apr 23, 20246.206.466.126.436.43973,500
Apr 22, 20246.256.326.126.236.23759,100
Apr 19, 20246.286.325.986.236.231,161,300
Apr 18, 20246.246.426.056.296.291,050,700
Apr 17, 20246.056.366.046.176.171,338,600
Apr 16, 20246.016.385.966.056.051,335,300
Apr 15, 20246.336.396.026.106.101,601,900
Apr 12, 20246.626.716.316.366.361,316,600
Apr 11, 20246.906.926.636.726.72893,800
Apr 10, 20246.536.996.506.906.901,583,600
Apr 9, 20246.556.806.516.766.761,559,600
Apr 8, 20246.476.596.206.536.531,541,700
Apr 5, 20246.656.656.306.436.432,677,600
Apr 4, 20246.796.896.656.676.671,734,100
Apr 3, 20247.207.286.646.686.683,989,700

Related Tickers

DJT Trump Media & Technology Group Corp.
18.76
-7.40%
 
DJTWW Trump Media & Technology Group Corp.
11.95
-5.68%
 
DGLY Digital Ally, Inc.
0.0330
+26.92%
 
NBIS Nebius Group N.V.
24.45
+7.76%
 
SNAP Snap Inc.
8.88
-0.56%
 
RDDT Reddit, Inc.
109.50
-0.50%
 
ANGI Angi Inc.
14.00
-4.76%
 
BILI Bilibili Inc.
19.33
+1.79%
 
DASH DoorDash, Inc.
189.25
+3.74%
 
BZFD BuzzFeed, Inc.
2.1600
+0.47%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.