Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.890 +0.160 (+2.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices