Rumble Inc - Class A (RUM) Historical Prices & Data

Rumble Inc - Class A
RUM
(Nasdaq - US)
Closed
6.41
+0.38 (+6.30%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:6.42+0.01 (+0.16%)
Open
6.10
High
6.66
Low
5.91

Rumble Inc - Class A Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	6.66	5.91	6.09	6.42	5.42%
Nov 20, 2024	6.48	5.77	5.98	6.03	0.84%
Nov 19, 2024	6.00	5.34	5.42	5.68	4.80%
Nov 18, 2024	5.66	5.25	5.66	5.54	-2.12%
Nov 15, 2024	5.89	5.55	5.87	5.61	-4.43%
Nov 14, 2024	6.35	5.82	6.12	5.91	-3.43%
Nov 13, 2024	6.18	5.65	6.05	6.15	1.65%
Nov 12, 2024	7.18	6.79	7.07	6.83	-3.39%
Nov 11, 2024	7.29	6.14	6.20	7.21	16.29%
Nov 8, 2024	6.19	5.63	5.70	6.11	7.19%
Nov 7, 2024	5.86	5.64	5.72	5.73	0.17%
Nov 6, 2024	6.47	5.64	6.43	5.81	-9.64%
Nov 5, 2024	6.02	5.77	5.96	5.95	-0.17%
Nov 4, 2024	5.80	5.59	5.70	5.77	1.23%
Nov 1, 2024	5.96	5.77	5.88	5.80	-1.36%
Oct 31, 2024	5.98	5.70	5.90	5.84	-1.02%
Oct 30, 2024	6.39	5.90	6.29	5.91	-6.04%
Oct 29, 2024	6.84	5.93	6.66	6.45	-3.15%
Oct 28, 2024	6.58	5.86	5.90	6.48	9.83%
Oct 25, 2024	5.86	5.48	5.51	5.68	3.09%
Oct 24, 2024	5.69	5.33	5.60	5.50	-1.79%
Oct 23, 2024	6.38	5.53	6.20	5.60	-9.68%
Oct 22, 2024	6.27	5.58	5.61	5.85	4.28%

Highest:7.29

Lowest:5.25

Average:5.99

Difference:0.81

% Change:14.44%

Data Vendor: Xignite Logo

Stocks