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

Rumble Inc. - Warrant (NQ: RUMBW )

2.040 -0.290 (-12.45%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 26, 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 (%)
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%)
Oct 01, 2024 1.140 1.210 1.100 1.140 9,842 +0.00(+0.00%)
Sep 30, 2024 1.140 1.170 1.100 1.140 5,422 -0.08(-6.17%)
Sep 27, 2024 1.140 1.215 1.070 1.215 17,946 +0.03(+2.27%)
Sep 26, 2024 1.090 1.228 1.040 1.188 21,923 +0.05(+4.22%)
Sep 25, 2024 1.120 1.150 1.048 1.140 14,134 +0.02(+1.78%)
Sep 24, 2024 1.130 1.248 1.120 1.120 6,372 -0.05(-4.68%)
Sep 23, 2024 1.230 1.230 1.175 1.175 2,966 -0.05(-4.47%)
Sep 20, 2024 1.160 1.230 1.130 1.230 3,545 +0.00(+0.00%)
Sep 19, 2024 1.230 1.230 1.230 1.230 1,065 +0.06(+4.95%)
Sep 18, 2024 1.180 1.290 1.160 1.172 6,572 -0.14(-10.53%)
Sep 17, 2024 1.220 1.310 1.140 1.310 6,081 +0.00(+0.00%)
Sep 16, 2024 1.580 1.580 1.140 1.310 5,266 +0.03(+2.34%)
Sep 13, 2024 1.200 1.290 1.100 1.280 53,277 +0.05(+4.07%)
Sep 12, 2024 1.250 1.250 1.070 1.230 72,494 +0.09(+8.37%)
Sep 11, 2024 1.080 1.150 1.070 1.135 17,461 -0.03(-2.86%)
Sep 10, 2024 1.160 1.168 1.140 1.168 3,106 +0.07(+6.22%)
Sep 09, 2024 1.160 1.160 1.070 1.100 36,056 +0.02(+1.85%)
Sep 06, 2024 1.080 1.132 1.050 1.080 24,620 +0.00(+0.00%)
Sep 05, 2024 1.160 1.160 1.080 1.080 7,963 +0.00(+0.00%)
Sep 04, 2024 1.140 1.150 1.080 1.080 14,707 -0.09(-7.69%)
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.