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

Rumble Inc - Class A
RUM
(Nasdaq - US)
Closed
5.13
+0.05 (+0.89%)
in:usd•As of: Sep 09, 2024 15:59 UTC -4
Pre Market:5.24+0.12 (+2.24%)
Open
5.08
High
5.18
Low
5.06

Rumble Inc - Class A Historical Rates

Frequency

Daily

From Aug 10, 2024 to Sep 10, 2024

Date	High	Low	Open	Close	% Change
Sep 9, 2024	5.19	5.06	5.08	5.12	0.79%
Sep 6, 2024	5.63	5.07	5.63	5.08	-9.77%
Sep 5, 2024	5.67	5.54	5.55	5.59	0.72%
Sep 4, 2024	5.68	5.43	5.46	5.55	1.65%
Sep 3, 2024	5.72	5.46	5.65	5.49	-2.83%
Aug 30, 2024	5.81	5.55	5.63	5.75	2.22%
Aug 29, 2024	5.93	5.57	5.88	5.58	-5.10%
Aug 28, 2024	6.00	5.82	5.95	5.84	-1.85%
Aug 27, 2024	6.03	5.88	5.92	5.97	0.84%
Aug 26, 2024	6.04	5.92	5.96	5.99	0.50%
Aug 23, 2024	6.35	5.92	6.12	5.93	-3.10%
Aug 22, 2024	6.28	6.11	6.28	6.12	-2.55%
Aug 21, 2024	6.36	6.12	6.16	6.29	2.11%
Aug 20, 2024	6.47	6.13	6.40	6.17	-3.59%
Aug 19, 2024	6.46	6.25	6.26	6.41	2.40%
Aug 16, 2024	6.45	6.25	6.38	6.30	-1.25%
Aug 15, 2024	6.37	6.10	6.10	6.29	3.11%
Aug 14, 2024	6.21	5.83	6.12	6.05	-1.14%
Aug 13, 2024	6.16	5.59	6.00	6.06	1.00%
Aug 12, 2024	5.95	5.56	5.86	5.75	-1.88%

Highest:6.47

Lowest:5.06

Average:5.87

Difference:-0.74

% Change:-12.63%

Data Vendor: Xignite Logo

Stocks