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:

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

8.080 -0.420 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 8.150 8.229 7.810 7.880 772,876 -0.18(-2.23%)
Feb 28, 2023 8.320 8.518 8.040 8.060 719,942 -0.32(-3.82%)
Feb 27, 2023 8.800 8.820 8.190 8.380 855,272 -0.18(-2.10%)
Feb 24, 2023 9.250 9.380 8.500 8.560 998,741 -0.89(-9.42%)
Feb 23, 2023 9.630 9.700 9.430 9.450 292,300 -0.12(-1.25%)
Feb 22, 2023 9.500 9.770 9.470 9.570 476,840 +0.01(+0.10%)
Feb 21, 2023 9.210 9.700 9.130 9.560 595,764 +0.30(+3.24%)
Feb 17, 2023 9.400 9.400 9.170 9.260 275,611 -0.15(-1.59%)
Feb 16, 2023 9.350 9.791 9.160 9.410 561,824 +0.00(+0.00%)
Feb 15, 2023 8.900 9.440 8.830 9.410 528,606 +0.43(+4.79%)
Feb 14, 2023 8.940 9.180 8.770 8.980 661,230 -0.10(-1.10%)
Feb 13, 2023 9.380 9.500 9.005 9.080 696,026 +0.21(+2.37%)
Feb 10, 2023 10.20 10.20 8.750 8.870 1,677,002 -1.39(-13.55%)
Feb 09, 2023 9.970 10.26 9.970 10.26 690,801 +0.26(+2.60%)
Feb 08, 2023 10.12 10.29 9.970 10.00 590,041 -0.22(-2.15%)
Feb 07, 2023 9.950 10.22 9.900 10.22 548,176 +0.18(+1.79%)
Feb 06, 2023 9.910 10.15 9.760 10.04 432,530 -0.05(-0.50%)
Feb 03, 2023 10.11 10.30 9.900 10.09 755,697 -0.10(-0.98%)
Feb 02, 2023 10.45 10.54 10.06 10.19 1,297,269 -0.13(-1.26%)
Feb 01, 2023 10.04 10.44 10.00 10.32 1,231,231 +0.27(+2.69%)
Jan 31, 2023 9.970 10.26 9.940 10.05 580,897 +0.07(+0.70%)
Jan 30, 2023 9.800 10.15 9.700 9.980 731,052 +0.03(+0.30%)
Jan 27, 2023 9.840 10.18 9.760 9.950 762,397 +0.10(+1.02%)
Jan 26, 2023 9.950 10.00 9.770 9.850 525,902 -0.04(-0.40%)
Jan 25, 2023 9.880 10.43 9.570 9.890 1,065,611 -0.10(-1.00%)
Jan 24, 2023 9.920 10.10 9.570 9.990 790,969 +0.05(+0.50%)
Jan 23, 2023 9.670 10.05 9.400 9.940 851,582 +0.34(+3.60%)
Jan 20, 2023 9.100 9.900 9.000 9.595 1,147,341 +0.61(+6.79%)
Jan 19, 2023 9.820 9.820 8.800 8.985 1,396,461 -1.00(-9.97%)
Jan 18, 2023 10.00 10.38 9.580 9.980 1,886,337 +0.22(+2.25%)
Jan 17, 2023 9.450 9.801 9.120 9.760 1,147,009 +0.43(+4.61%)
Jan 13, 2023 8.820 9.422 8.800 9.330 926,132 +0.33(+3.67%)
Jan 12, 2023 9.380 9.580 8.500 9.000 1,447,108 -0.44(-4.66%)
Jan 11, 2023 8.750 9.450 8.300 9.440 1,923,896 +1.01(+11.98%)
Jan 10, 2023 7.770 8.430 7.740 8.430 1,514,847 +0.80(+10.48%)
Jan 09, 2023 6.930 7.650 6.820 7.630 1,772,824 +0.87(+12.87%)
Jan 06, 2023 6.250 6.916 6.055 6.760 1,236,808 +0.74(+12.29%)
Jan 05, 2023 6.600 6.650 5.990 6.020 1,277,156 -0.64(-9.61%)
Jan 04, 2023 6.450 6.720 6.240 6.660 909,237 +0.38(+6.05%)
Jan 03, 2023 6.070 6.451 6.070 6.280 968,022 +0.33(+5.55%)
Dec 30, 2022 6.120 6.250 5.810 5.950 1,559,814 -0.30(-4.80%)
Dec 29, 2022 6.020 6.400 6.010 6.250 823,842 +0.21(+3.48%)
Dec 28, 2022 6.450 6.532 5.850 6.040 1,377,347 -0.39(-6.07%)
Dec 27, 2022 6.310 6.600 6.160 6.430 753,986 +0.05(+0.78%)
Dec 23, 2022 6.830 6.830 6.320 6.380 1,204,017 -0.39(-5.76%)
Dec 22, 2022 7.020 7.230 6.770 6.770 799,188 -0.46(-6.36%)
Dec 21, 2022 6.960 7.325 6.960 7.230 677,693 +0.09(+1.26%)
Dec 20, 2022 7.020 7.245 6.850 7.140 2,075,392 -0.17(-2.33%)
Dec 19, 2022 7.610 7.680 7.087 7.310 1,603,844 -0.46(-5.92%)
Dec 16, 2022 7.860 7.970 7.450 7.770 2,046,979 -0.14(-1.77%)
Dec 15, 2022 7.900 8.200 7.740 7.910 1,465,634 -0.05(-0.63%)
Dec 14, 2022 7.950 8.205 7.840 7.960 1,547,694 -0.04(-0.50%)
Dec 13, 2022 8.040 8.350 7.770 8.000 1,260,339 +0.03(+0.38%)
Dec 12, 2022 7.960 8.100 7.960 7.970 1,154,828 +0.19(+2.44%)
Dec 09, 2022 7.730 8.319 7.700 7.780 1,245,851 -0.06(-0.77%)
Dec 08, 2022 7.980 7.980 7.590 7.840 910,475 +0.14(+1.82%)
Dec 07, 2022 7.700 8.149 7.520 7.700 1,102,565 -0.19(-2.41%)
Dec 06, 2022 7.700 8.870 7.600 7.890 3,445,021 +0.30(+4.02%)
Dec 05, 2022 8.610 8.690 7.500 7.585 2,429,903 -1.17(-13.41%)
Dec 02, 2022 8.800 9.080 8.560 8.760 1,009,097 -0.10(-1.13%)
Dec 01, 2022 9.520 9.802 8.770 8.860 1,372,963 -0.66(-6.93%)
Nov 30, 2022 9.350 9.710 9.080 9.520 985,820 +0.19(+2.04%)
Nov 29, 2022 9.120 9.430 9.010 9.330 638,410 +0.20(+2.19%)
Nov 28, 2022 9.570 9.780 9.090 9.130 816,115 -0.40(-4.20%)
Nov 25, 2022 9.360 9.790 9.170 9.530 904,447 +0.06(+0.63%)
Nov 23, 2022 9.570 10.08 9.080 9.470 1,973,456 -0.16(-1.66%)
Nov 22, 2022 9.370 9.890 9.330 9.630 1,627,590 +0.41(+4.45%)
Nov 21, 2022 9.880 9.920 8.950 9.220 1,745,919 -0.75(-7.52%)
Nov 18, 2022 9.520 10.19 9.457 9.970 2,194,040 +0.50(+5.28%)
Nov 17, 2022 10.16 10.54 9.180 9.470 2,847,842 -1.13(-10.66%)
Nov 16, 2022 11.26 11.37 9.705 10.60 2,834,109 -0.82(-7.18%)
Nov 15, 2022 11.66 11.89 10.47 11.42 3,697,026 -0.24(-2.06%)
Nov 14, 2022 12.65 12.70 11.56 11.66 2,677,208 -1.25(-9.68%)
Nov 11, 2022 11.75 12.91 11.12 12.91 2,275,694 +1.05(+8.85%)
Nov 10, 2022 12.43 12.47 11.36 11.86 1,627,108 -0.19(-1.58%)
Nov 09, 2022 11.84 12.12 11.30 12.05 1,972,687 -0.69(-5.42%)
Nov 08, 2022 13.35 13.45 12.67 12.74 2,768,090 -0.81(-5.98%)
Nov 07, 2022 13.19 13.55 12.03 13.55 4,571,797 +0.49(+3.75%)
Nov 04, 2022 12.52 13.24 12.19 13.06 2,893,625 +0.79(+6.44%)
Nov 03, 2022 11.50 12.43 11.27 12.27 1,928,011 +0.48(+4.07%)
Nov 02, 2022 13.42 11.79 5,297,836 -1.51(-11.35%)
Nov 01, 2022 12.45 13.46 12.06 13.30 3,626,321 +1.15(+9.47%)
Oct 31, 2022 11.98 12.65 11.32 12.15 3,663,083 +0.63(+5.47%)
Oct 28, 2022 10.40 12.24 10.39 11.52 5,260,278 +1.17(+11.30%)
Oct 27, 2022 10.32 10.44 9.570 10.35 2,694,736 +0.34(+3.40%)
Oct 26, 2022 9.110 10.16 9.000 10.01 4,464,980 +1.53(+18.04%)
Oct 25, 2022 7.470 8.670 7.380 8.480 2,964,851 +1.32(+18.44%)
Oct 24, 2022 7.550 7.670 7.080 7.160 1,486,834 -0.12(-1.65%)
Oct 21, 2022 7.420 7.910 6.920 7.280 2,383,373 +0.18(+2.54%)
Oct 20, 2022 8.200 8.210 6.350 7.100 6,613,169 -1.06(-12.99%)
Oct 19, 2022 8.500 8.590 8.050 8.160 1,988,419 -0.96(-10.53%)
Oct 18, 2022 8.750 9.440 8.510 9.120 2,008,138 +0.41(+4.71%)
Oct 17, 2022 9.600 9.680 8.650 8.710 2,643,318 -0.59(-6.34%)
Oct 14, 2022 10.03 10.13 9.270 9.300 1,734,600 -0.64(-6.44%)
Oct 13, 2022 10.20 10.50 9.250 9.940 3,160,169 -0.27(-2.64%)
Oct 12, 2022 11.61 11.75 10.11 10.21 2,267,829 -1.55(-13.18%)
Oct 11, 2022 11.98 11.99 11.60 11.76 1,061,126 -0.24(-2.00%)
Oct 10, 2022 12.28 12.30 11.85 12.00 642,655 -0.27(-2.20%)
Oct 07, 2022 12.03 12.31 11.68 12.27 1,617,760 +0.06(+0.49%)
Oct 06, 2022 12.50 12.78 12.11 12.21 1,536,544 -0.46(-3.63%)
Oct 05, 2022 12.81 13.25 12.52 12.67 1,719,505 -0.81(-6.01%)
Oct 04, 2022 12.45 13.53 12.06 13.48 3,009,636 +1.19(+9.68%)
Oct 03, 2022 12.54 12.79 12.25 12.29 1,272,489 +0.04(+0.33%)
Sep 30, 2022 12.60 12.60 12.06 12.25 938,477 -0.19(-1.53%)
Sep 29, 2022 13.11 13.30 12.04 12.44 1,824,770 -0.55(-4.23%)
Sep 28, 2022 12.02 13.31 12.01 12.99 3,610,669 +1.33(+11.41%)
Sep 27, 2022 12.44 12.85 11.33 11.66 3,162,392 -0.53(-4.35%)
Sep 26, 2022 12.70 12.97 12.07 12.19 2,772,135 +0.16(+1.33%)
Sep 23, 2022 13.20 13.64 11.88 12.03 3,123,274 -1.22(-9.21%)
Sep 22, 2022 12.95 13.69 12.11 13.25 5,774,114 +1.09(+8.96%)
Sep 21, 2022 12.75 13.44 11.57 12.16 6,064,399 -0.63(-4.93%)
Sep 20, 2022 15.85 15.99 12.51 12.79 11,530,350 -4.02(-23.91%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.