Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rumble Inc. - Class A Common Stock (NQ: RUM )

6.235 +0.065 (+1.05%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.750 10.05 9.720 9.870 836,168 -0.02(-0.20%)
May 30, 2023 9.570 10.05 9.530 9.890 1,177,103 +0.34(+3.56%)
May 26, 2023 9.790 9.850 9.405 9.550 1,903,990 -0.37(-3.73%)
May 25, 2023 10.05 10.13 9.860 9.920 906,860 -0.13(-1.29%)
May 24, 2023 10.04 10.13 9.752 10.05 991,424 -0.14(-1.37%)
May 23, 2023 9.820 10.19 9.820 10.19 1,261,015 +0.24(+2.41%)
May 22, 2023 9.680 10.29 9.680 9.950 2,176,841 +0.25(+2.58%)
May 19, 2023 9.810 9.990 9.570 9.700 888,431 -0.18(-1.82%)
May 18, 2023 10.04 10.24 9.585 9.880 1,420,919 -0.23(-2.27%)
May 17, 2023 9.590 10.13 9.440 10.11 1,371,682 +0.49(+5.09%)
May 16, 2023 9.640 9.790 9.230 9.620 1,373,897 -0.37(-3.70%)
May 15, 2023 9.980 10.13 9.820 9.990 1,374,577 +0.08(+0.81%)
May 12, 2023 9.990 10.03 9.810 9.910 871,323 -0.05(-0.50%)
May 11, 2023 9.510 10.00 9.311 9.960 2,191,441 +0.39(+4.08%)
May 10, 2023 9.610 9.850 8.950 9.570 1,932,683 -0.61(-5.99%)
May 09, 2023 9.750 10.20 9.520 10.18 2,412,446 +0.30(+3.04%)
May 08, 2023 9.400 9.920 9.300 9.880 1,704,749 +0.40(+4.22%)
May 05, 2023 8.880 9.550 8.880 9.480 1,766,872 +0.60(+6.76%)
May 04, 2023 8.630 8.880 8.500 8.880 804,989 +0.23(+2.66%)
May 03, 2023 8.660 8.700 8.190 8.650 1,195,521 -0.06(-0.69%)
May 02, 2023 8.300 8.850 8.250 8.710 1,752,499 +0.41(+4.94%)
May 01, 2023 8.080 8.340 7.820 8.300 1,255,249 +0.34(+4.27%)
Apr 28, 2023 7.890 8.020 7.550 7.960 1,489,454 +0.18(+2.31%)
Apr 27, 2023 8.300 8.380 7.300 7.780 3,931,099 -0.33(-4.13%)
Apr 26, 2023 9.010 9.011 8.068 8.115 2,583,758 -0.81(-9.13%)
Apr 25, 2023 9.240 9.705 8.700 8.930 3,274,757 -0.27(-2.93%)
Apr 24, 2023 8.650 9.600 8.360 9.200 4,362,683 +0.52(+5.99%)
Apr 21, 2023 9.000 9.080 8.530 8.680 1,045,613 -0.25(-2.80%)
Apr 20, 2023 9.180 9.310 8.880 8.930 895,817 -0.38(-4.08%)
Apr 19, 2023 9.300 9.550 9.150 9.310 935,661 -0.04(-0.43%)
Apr 18, 2023 9.440 9.500 9.240 9.350 523,604 -0.03(-0.32%)
Apr 17, 2023 9.260 9.565 9.175 9.380 632,183 +0.04(+0.43%)
Apr 14, 2023 9.070 9.380 8.800 9.340 915,022 +0.25(+2.75%)
Apr 13, 2023 9.020 9.240 8.980 9.090 758,218 +0.10(+1.11%)
Apr 12, 2023 9.400 9.430 8.880 8.990 1,124,762 -0.12(-1.32%)
Apr 11, 2023 9.050 9.370 8.950 9.110 889,232 +0.11(+1.22%)
Apr 10, 2023 8.920 9.250 8.860 9.000 741,767 +0.06(+0.67%)
Apr 06, 2023 8.620 9.010 8.510 8.940 819,951 +0.33(+3.83%)
Apr 05, 2023 9.140 9.180 8.510 8.610 1,531,269 -0.65(-7.02%)
Apr 04, 2023 9.470 9.825 9.070 9.260 3,205,962 -0.16(-1.70%)
Apr 03, 2023 10.03 10.34 9.160 9.420 2,127,089 -0.58(-5.80%)
Mar 31, 2023 10.01 10.39 9.510 10.00 8,313,244 +0.66(+7.12%)
Mar 30, 2023 9.420 9.490 8.880 9.335 4,688,398 +0.05(+0.54%)
Mar 29, 2023 9.000 9.310 8.730 9.285 990,433 +0.43(+4.80%)
Mar 28, 2023 8.350 8.910 8.338 8.860 713,831 +0.53(+6.36%)
Mar 27, 2023 8.330 8.600 8.270 8.330 585,078 +0.01(+0.12%)
Mar 24, 2023 8.460 8.530 7.930 8.320 1,001,105 -0.13(-1.54%)
Mar 23, 2023 8.430 8.690 8.310 8.450 764,314 +0.13(+1.56%)
Mar 22, 2023 8.380 8.600 8.181 8.320 773,314 +0.07(+0.85%)
Mar 21, 2023 8.240 8.525 8.130 8.250 889,030 +0.15(+1.85%)
Mar 20, 2023 8.010 8.319 7.800 8.100 1,321,434 +0.14(+1.76%)
Mar 17, 2023 8.110 8.170 7.900 7.960 5,610,203 -0.13(-1.61%)
Mar 16, 2023 8.520 8.700 8.020 8.090 1,471,567 -0.39(-4.60%)
Mar 15, 2023 9.100 9.240 8.470 8.480 973,120 -0.80(-8.62%)
Mar 14, 2023 8.830 9.390 8.830 9.280 790,116 +0.40(+4.50%)
Mar 13, 2023 8.660 9.000 8.428 8.880 857,901 +0.00(+0.00%)
Mar 10, 2023 9.170 9.405 8.820 8.880 970,954 -0.33(-3.58%)
Mar 09, 2023 9.740 9.940 9.200 9.210 852,014 -0.48(-4.95%)
Mar 08, 2023 9.650 9.942 9.530 9.690 1,075,780 +0.21(+2.22%)
Mar 07, 2023 9.300 9.990 9.220 9.480 1,272,753 +0.14(+1.50%)
Mar 06, 2023 8.660 10.04 8.625 9.340 2,469,485 +0.86(+10.14%)
Mar 03, 2023 8.450 8.590 8.290 8.480 485,385 +0.14(+1.68%)
Mar 02, 2023 7.870 8.520 7.720 8.340 635,269 +0.46(+5.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.