Rumble Inc. (RUM) NASDAQ

8.85

+0.285(+3.33%)

Updated at June 26 11:24AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 25, 20258.868.568.568.878.482.18M
June 24, 20258.468.668.668.698.362.48M
June 23, 20258.378.268.268.658.132.55M
June 20, 20258.918.548.548.988.513.6M
June 18, 20258.858.858.859.048.672.18M
June 17, 20258.918.958.959.198.812.73M
June 16, 20258.79.099.099.38.622.8M
June 13, 20258.468.658.658.918.32.22M
June 12, 20258.858.88.88.918.661.8M
June 11, 20259.189.019.019.28.862.42M
June 10, 20259.999.159.1510.369.135.32M
June 09, 20259.49.369.369.528.931.87M
June 06, 20259.039.219.219.258.811.73M
June 05, 20258.858.878.879.128.651.94M
June 04, 20258.838.858.859.018.681.42M
June 03, 20258.818.828.828.978.711.61M
June 02, 20258.958.778.7798.611.56M
May 30, 202599.019.019.158.851.46M
May 29, 20259.529.089.089.549.061.24M
May 28, 20259.499.49.49.559.311.6M
May 27, 20259.629.529.529.859.282.07M
May 23, 20258.979.169.169.198.911.61M
May 22, 20259.179.249.249.439.11.85M
May 21, 20259.489.159.159.659.082.81M
May 20, 202510.069.679.6710.069.611.67M
May 19, 202510.119.999.9910.289.932.27M
May 16, 202510.3510.4710.4710.7710.292.27M
May 15, 202510.1310.3210.3210.49.882.22M
May 14, 202510.6410.3510.3510.8310.252.31M
May 13, 202510.0110.5510.5510.849.934.47M
May 12, 202510.039.969.9610.239.644.31M
May 09, 20257.979.39.310.297.8810.42M
May 08, 20257.817.787.787.957.561.73M
May 07, 20257.667.67.67.877.481.45M
May 06, 20257.637.627.627.747.561.02M
May 05, 20257.917.787.7887.761.04M
May 02, 20257.948.068.068.177.91.33M
May 01, 20257.887.787.788.057.761.44M
April 30, 20257.587.727.727.797.441.48M
April 29, 20258.037.877.878.157.811.18M
April 28, 20258.18.118.118.217.881.2M
April 25, 20258.28.088.088.368.071.41M
April 24, 20257.978.248.248.267.851.54M
April 23, 20257.947.937.938.147.811.66M
April 22, 20257.27.567.567.67.141.93M
April 21, 20257.057.147.147.166.961.16M
April 17, 20257.187.177.177.236.991.27M
April 16, 202577.087.087.26.861.27M
April 15, 20257.297.187.177.497.112M
April 14, 20257.937.417.417.937.161.92M
April 11, 20257.537.587.587.677.341.18M
April 10, 20257.97.547.547.937.42.06M
April 09, 20256.928.158.158.166.922.95M
April 08, 20257.826.946.947.986.792.38M
April 07, 20257.027.627.628.066.962.83M
April 04, 20257.37.567.567.676.652.65M
April 03, 20257.437.697.697.897.421.99M
April 02, 20257.448.068.068.187.42.8M
April 01, 20257.057.77.77.727.023.51M
March 31, 20256.957.077.077.216.652.66M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved