Skip to main content

Rumble Inc. - Warrant (NQ: RUMBW )

5.100 +0.110 (+2.20%)
Streaming Delayed Price Updated: 11:28 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 3.770 5.570 3.150 4.990 1,020,002 +2.58(+107.05%)
Dec 20, 2024 2.470 2.470 2.120 2.410 105,919 +0.06(+2.53%)
Dec 19, 2024 2.330 2.490 2.200 2.350 32,430 -0.11(-4.45%)
Dec 18, 2024 2.600 2.750 2.320 2.460 88,915 -0.29(-10.38%)
Dec 17, 2024 2.790 2.880 2.640 2.745 6,064 -0.11(-3.96%)
Dec 16, 2024 2.850 3.000 2.725 2.858 47,702 +0.08(+2.82%)
Dec 13, 2024 2.970 2.970 2.420 2.780 21,578 -0.11(-3.81%)
Dec 12, 2024 2.800 2.980 2.690 2.890 28,510 -0.01(-0.34%)
Dec 11, 2024 2.760 2.900 2.680 2.900 19,168 +0.05(+1.75%)
Dec 10, 2024 2.880 2.920 2.610 2.850 32,123 +0.00(+0.00%)
Dec 09, 2024 2.970 2.970 2.710 2.850 48,501 +0.07(+2.52%)
Dec 06, 2024 2.250 2.860 2.120 2.780 194,552 +0.53(+23.56%)
Dec 05, 2024 2.420 2.420 1.750 2.250 100,157 -0.13(-5.46%)
Dec 04, 2024 2.300 2.390 2.260 2.380 13,334 +0.04(+1.71%)
Dec 03, 2024 2.220 2.410 2.220 2.340 13,474 +0.04(+1.74%)
Dec 02, 2024 2.070 2.350 2.070 2.300 57,345 +0.01(+0.44%)
Nov 29, 2024 2.220 2.290 2.150 2.290 6,276 +0.09(+4.09%)
Nov 27, 2024 2.230 2.320 2.040 2.200 54,290 +0.16(+7.84%)
Nov 26, 2024 2.350 2.375 2.040 2.040 76,204 -0.29(-12.45%)
Nov 25, 2024 1.900 2.330 1.900 2.330 292,387 +0.37(+18.88%)
Nov 22, 2024 1.950 2.015 1.840 1.960 61,546 +0.08(+4.26%)
Nov 21, 2024 1.860 1.950 1.680 1.880 43,030 +0.21(+12.57%)
Nov 20, 2024 1.710 1.960 1.600 1.670 39,620 +0.11(+7.05%)
Nov 19, 2024 1.470 1.600 1.400 1.560 44,811 +0.07(+4.70%)
Nov 18, 2024 1.380 1.500 1.330 1.490 12,199 +0.05(+3.47%)
Nov 15, 2024 1.560 1.570 1.320 1.440 43,626 -0.06(-4.00%)
Nov 14, 2024 1.620 1.740 1.450 1.500 27,518 -0.15(-9.09%)
Nov 13, 2024 1.710 1.780 1.610 1.650 13,399 -0.30(-15.45%)
Nov 12, 2024 1.950 2.160 1.900 1.952 33,051 -0.05(-2.42%)
Nov 11, 2024 1.780 2.050 1.760 2.000 98,952 +0.23(+13.15%)
Nov 08, 2024 1.800 1.880 1.660 1.768 24,137 +0.01(+0.43%)
Nov 07, 2024 1.510 1.760 1.510 1.760 17,812 +0.14(+8.76%)
Nov 06, 2024 1.970 2.090 1.554 1.618 27,074 -0.01(-0.72%)
Nov 05, 2024 1.810 1.810 1.500 1.630 27,230 +0.02(+1.24%)
Nov 04, 2024 1.510 1.680 1.460 1.610 19,808 +0.02(+1.26%)
Nov 01, 2024 1.710 1.790 1.550 1.590 4,530 -0.14(-8.09%)
Oct 31, 2024 1.630 1.755 1.500 1.730 12,045 -0.01(-0.57%)
Oct 30, 2024 1.910 1.910 1.580 1.740 78,579 -0.01(-0.57%)
Oct 29, 2024 1.580 1.920 1.370 1.750 154,728 +0.24(+15.89%)
Oct 28, 2024 1.390 1.580 1.360 1.510 126,750 +0.15(+11.03%)
Oct 25, 2024 1.330 1.390 1.275 1.360 7,109 +0.08(+5.84%)
Oct 24, 2024 1.300 1.300 1.250 1.285 9,675 -0.02(-1.15%)
Oct 23, 2024 1.340 1.365 1.250 1.300 13,694 -0.02(-1.52%)
Oct 22, 2024 1.210 1.390 1.210 1.320 12,260 +0.07(+5.60%)
Oct 21, 2024 1.340 1.390 1.150 1.250 23,638 +0.05(+4.41%)
Oct 18, 2024 1.200 1.390 1.180 1.197 22,401 -0.10(-7.55%)
Oct 17, 2024 1.295 1.295 1.295 1.295 2,166 -0.05(-3.50%)
Oct 16, 2024 1.330 1.390 1.270 1.342 4,303 +0.06(+4.84%)
Oct 15, 2024 1.250 1.440 1.215 1.280 125,830 +0.05(+4.07%)
Oct 14, 2024 1.150 1.250 1.150 1.230 24,532 +0.00(+0.00%)
Oct 11, 2024 1.210 1.250 1.130 1.230 35,424 +0.05(+3.95%)
Oct 10, 2024 1.210 1.210 1.148 1.183 21,248 -0.03(-2.21%)
Oct 08, 2024 1.210 90 +0.05(+4.31%)
Oct 07, 2024 1.150 1.210 1.098 1.160 59,251 -0.05(-4.13%)
Oct 04, 2024 1.200 1.210 1.110 1.210 11,540 +0.04(+3.42%)
Oct 03, 2024 1.120 1.170 1.120 1.170 1,991 +0.02(+1.74%)
Oct 02, 2024 1.190 1.190 1.070 1.150 37,635 +0.01(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.