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 )

8.475 -0.025 (-0.29%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.210 9.230 8.915 8.925 592,924 -0.18(-2.03%)
Jun 29, 2023 9.220 9.250 9.080 9.110 438,464 -0.10(-1.09%)
Jun 28, 2023 9.030 9.210 8.880 9.210 573,123 +0.22(+2.45%)
Jun 27, 2023 9.000 9.130 8.915 8.990 575,227 -0.04(-0.44%)
Jun 26, 2023 9.220 9.330 8.960 9.030 951,651 -0.20(-2.17%)
Jun 23, 2023 9.150 9.290 8.950 9.230 749,354 +0.04(+0.44%)
Jun 22, 2023 9.060 9.270 8.870 9.190 665,432 +0.13(+1.43%)
Jun 21, 2023 9.200 9.270 8.880 9.060 1,783,709 -0.27(-2.89%)
Jun 20, 2023 9.410 9.563 9.100 9.330 1,890,194 -0.03(-0.32%)
Jun 16, 2023 9.980 10.09 9.280 9.360 3,447,765 -0.67(-6.68%)
Jun 15, 2023 9.830 10.08 9.700 10.03 2,017,893 +0.08(+0.80%)
Jun 14, 2023 10.19 10.25 9.650 9.950 2,545,456 -0.22(-2.16%)
Jun 13, 2023 10.91 11.07 10.13 10.17 2,570,475 -0.77(-7.04%)
Jun 12, 2023 10.52 11.25 10.41 10.94 3,597,451 +0.58(+5.60%)
Jun 09, 2023 9.910 10.46 9.870 10.36 2,150,186 +0.45(+4.54%)
Jun 08, 2023 9.790 9.920 9.730 9.910 603,183 +0.14(+1.43%)
Jun 07, 2023 9.800 10.01 9.760 9.770 670,529 -0.10(-1.01%)
Jun 06, 2023 9.980 10.12 9.820 9.870 724,444 -0.07(-0.70%)
Jun 05, 2023 10.00 10.18 9.900 9.940 978,413 -0.06(-0.60%)
Jun 02, 2023 9.760 10.03 9.760 10.00 907,482 +0.25(+2.56%)
Jun 01, 2023 9.770 9.968 9.636 9.750 651,492 -0.12(-1.22%)
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%)
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.