Rumble Inc. (RUM) NASDAQ

8.63

+0.2202(+2.62%)

Updated at July 31 10:44AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 30, 20258.688.418.418.758.352.02M
July 29, 20259.018.638.639.138.622.79M
July 28, 20259.589.089.089.699.062.27M
July 25, 20259.759.479.479.799.441.83M
July 24, 20259.989.729.7210.159.572.14M
July 23, 20259.6810.0210.0210.069.463.92M
July 22, 20259.919.589.589.919.374.01M
July 21, 202510.119.899.8910.999.866.7M
July 18, 20259.679.739.739.939.473.17M
July 17, 202599.589.589.618.964.23M
July 16, 20258.858.938.938.958.611.95M
July 15, 20258.978.798.799.148.761.78M
July 14, 20258.98.868.869.088.851.76M
July 11, 20259.28.958.959.418.942.5M
July 10, 20259.159.39.39.69.12.69M
July 09, 20259.019.149.149.168.832.61M
July 08, 20258.998.988.989.228.951.9M
July 07, 20259.288.988.989.38.922.29M
July 03, 20259.769.389.389.779.262.18M
July 02, 20259.19.659.659.819.054.03M
July 01, 20258.919.169.169.48.773.37M
June 30, 20259.238.988.989.548.943.02M
June 27, 20259.49.199.199.478.914.49M
June 26, 20258.629.339.339.358.552.85M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved