Rumble Inc. (RUM) NASDAQ

5.65

+0.0957999(+1.73%)

Updated at March 05 03:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 04, 20265.495.555.555.645.431.96M
March 03, 20265.315.45.45.615.311.89M
March 02, 20265.25.55.55.585.182.46M
February 27, 20265.55.415.415.645.351.89M
February 26, 20265.765.685.685.775.51.62M
February 25, 20265.745.765.765.855.661.04M
February 24, 20265.535.725.725.795.432.21M
February 23, 20265.825.535.535.835.52.24M
February 20, 20265.735.885.885.975.71.41M
February 19, 20265.715.85.85.845.671.71M
February 18, 20265.755.885.886.085.671.74M
February 17, 20265.95.775.775.955.651.62M
February 13, 20266.025.965.966.155.841.46M
February 12, 20266.166.026.026.235.782.23M
February 11, 20266.386.156.156.436.061.83M
February 10, 20266.226.336.336.436.191.87M
February 09, 202666.256.256.365.923.2M
February 06, 20265.55.785.785.845.432.07M
February 05, 20265.595.355.355.645.32.99M
February 04, 20265.75.725.725.835.532.07M
February 03, 20265.525.675.675.695.452.35M
February 02, 20265.665.525.525.725.512.4M
January 30, 20265.895.695.695.965.542.51M
January 29, 20265.93666.025.722.19M
January 28, 20266.15.965.966.25.91.84M
January 27, 20265.975.995.996.035.91.2M
January 26, 20266.095.965.966.145.941.48M
January 23, 20266.276.166.166.376.151.21M
January 22, 20266.226.316.316.56.221.64M
January 21, 20265.776.196.196.295.762.34M
January 20, 20265.95.755.756.045.742.06M
January 16, 20266.066.046.046.1761.58M
January 15, 20266.276.046.046.276.021.75M
January 14, 20266.356.286.286.366.211.47M
January 13, 20266.476.356.356.56.161.84M
January 12, 20266.766.446.446.766.422.18M
January 09, 20266.686.766.766.966.611.67M
January 08, 20266.536.636.636.736.51.5M
January 07, 20266.876.616.617.046.562.48M
January 06, 20266.366.726.726.746.292.45M
January 05, 20266.376.416.416.596.192.88M
January 02, 20266.396.376.376.456.261.64M
December 31, 20256.546.326.326.626.262.9M
December 30, 20256.566.566.566.666.521.45M
December 29, 20256.576.576.576.686.491.6M
December 26, 20256.936.676.676.936.61.68M
December 24, 20256.926.956.956.976.78763,800
December 23, 20257.016.946.947.176.761.87M
December 22, 20256.987.087.087.186.91.77M
December 19, 20256.846.96.96.996.773.47M
December 18, 20256.66.746.746.836.62.22M
December 17, 20256.76.446.446.836.412.29M
December 16, 20256.326.686.686.76.322M
December 15, 20256.986.46.476.32.94M
December 12, 20257.257.017.017.396.952.14M
December 11, 20257.157.267.267.427.142.11M
December 10, 20257.167.247.247.626.973.94M
December 09, 20257.17.237.237.337.12.1M
December 08, 20257.127.27.27.266.972.24M
December 05, 20257.667.127.127.747.092.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved