Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rumble Inc. - Warrant (NQ: RUMBW )

1.200 +0.020 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.170 1.210 1.150 1.200 3,493 +0.02(+1.69%)
Aug 29, 2024 1.100 1.180 1.100 1.180 6,109 +0.03(+2.61%)
Aug 28, 2024 1.140 1.172 1.060 1.150 20,447 +0.04(+3.60%)
Aug 27, 2024 1.150 1.150 1.050 1.110 38,536 +0.02(+1.83%)
Aug 26, 2024 1.140 1.210 1.070 1.090 4,763 +0.01(+0.93%)
Aug 23, 2024 1.180 1.180 1.080 1.080 771 -0.10(-8.47%)
Aug 22, 2024 1.170 1.215 1.170 1.180 1,431 -0.11(-8.53%)
Aug 21, 2024 1.090 1.290 1.080 1.290 11,118 +0.20(+18.35%)
Aug 20, 2024 1.080 1.135 1.080 1.090 729 -0.09(-7.63%)
Aug 19, 2024 1.160 1.240 1.130 1.180 4,035 +0.06(+5.36%)
Aug 16, 2024 1.250 1.250 1.110 1.120 3,565 -0.01(-0.88%)
Aug 15, 2024 1.015 1.260 1.015 1.130 28,992 +0.09(+8.65%)
Aug 14, 2024 1.060 1.060 1.000 1.040 16,124 -0.03(-2.80%)
Aug 13, 2024 1.080 1.100 0.9804 1.070 66,369 +0.09(+9.18%)
Aug 12, 2024 1.070 1.135 0.9600 0.9800 35,220 -0.03(-2.97%)
Aug 09, 2024 1.000 1.120 1.000 1.010 24,595 -0.05(-4.76%)
Aug 08, 2024 0.9220 1.120 0.9200 1.060 33,774 +0.08(+8.21%)
Aug 07, 2024 0.9600 1.110 0.9598 0.9800 21,188 -0.03(-2.97%)
Aug 06, 2024 1.180 1.180 0.9552 1.010 16,453 -0.03(-2.88%)
Aug 05, 2024 1.000 1.150 0.8820 1.040 31,665 -0.03(-2.80%)
Aug 02, 2024 1.030 1.160 1.000 1.070 16,526 +0.00(+0.00%)
Aug 01, 2024 1.221 1.278 1.050 1.070 50,676 -0.06(-5.31%)
Jul 31, 2024 1.110 1.220 1.080 1.130 35,285 -0.03(-2.46%)
Jul 30, 2024 1.150 1.220 1.100 1.159 11,364 -0.07(-5.81%)
Jul 29, 2024 1.249 1.249 1.128 1.230 67,016 -0.08(-6.42%)
Jul 26, 2024 1.250 1.390 1.250 1.314 954 -0.04(-2.64%)
Jul 25, 2024 1.350 1.370 1.255 1.350 5,498 +0.12(+9.76%)
Jul 24, 2024 1.484 1.496 1.200 1.230 34,288 -0.23(-15.75%)
Jul 23, 2024 1.500 1.580 1.390 1.460 36,871 -0.10(-6.41%)
Jul 22, 2024 1.370 1.560 1.301 1.560 63,989 +0.18(+13.05%)
Jul 19, 2024 1.410 1.410 1.210 1.380 15,988 -0.06(-4.17%)
Jul 18, 2024 1.470 1.630 1.380 1.440 19,042 +0.04(+2.86%)
Jul 17, 2024 1.400 1.440 1.280 1.400 43,695 -0.03(-2.11%)
Jul 16, 2024 1.470 1.480 1.400 1.430 9,380 +0.00(+0.01%)
Jul 15, 2024 1.100 1.700 1.095 1.430 85,587 +0.38(+36.19%)
Jul 12, 2024 1.100 1.100 0.9400 1.050 20,650 +0.00(+0.00%)
Jul 11, 2024 1.100 1.100 0.9700 1.050 16,321 -0.04(-4.11%)
Jul 10, 2024 1.000 1.100 1.000 1.095 5,656 +0.08(+8.42%)
Jul 09, 2024 1.090 1.090 1.010 1.010 3,410 +0.00(+0.00%)
Jul 08, 2024 1.100 1.100 1.000 1.010 17,308 +0.03(+3.06%)
Jul 05, 2024 1.130 1.130 0.9600 0.9800 11,519 -0.11(-10.09%)
Jul 03, 2024 1.000 1.180 1.000 1.090 17,165 +0.12(+12.37%)
Jul 02, 2024 1.020 1.050 0.9600 0.9700 13,191 -0.04(-3.96%)
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.