Rumble Inc. (RUM) NASDAQ

6.27

-0.08000015(-1.26%)

Updated at January 14 09:43AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
December 04, 20257.667.727.727.897.63.45M
December 03, 20257.157.627.627.667.073.2M
December 02, 20256.767.17.17.156.733.11M
December 01, 20256.486.736.736.796.432.84M
November 28, 20256.86.776.776.96.721.67M
November 26, 20256.756.766.766.956.733.54M
November 25, 20256.516.776.776.776.54.44M
November 24, 202566.516.516.575.927.19M
November 21, 20255.365.695.695.745.364.79M
November 20, 20255.65.325.325.735.313.94M
November 19, 20255.65.445.445.765.413.41M
November 18, 20255.185.575.575.725.174.73M
November 17, 20255.635.255.255.635.114.18M
November 14, 20255.515.645.645.715.462.94M
November 13, 202565.675.676.045.653.99M
November 12, 20256.156.086.086.195.914.29M
November 11, 20256.576.146.146.576.15.39M
November 10, 20256.566.566.566.846.212.1M
November 07, 20255.795.895.895.925.612.98M
November 06, 20256.195.895.896.25.872.48M
November 05, 20256.096.186.186.276.041.98M
November 04, 20255.976.066.066.155.892.82M
November 03, 20256.86.226.226.816.24.3M
October 31, 20256.716.866.866.936.682.46M
October 30, 20256.716.726.726.886.621.91M
October 29, 20257.046.816.817.116.743.58M
October 28, 20257.127.057.057.26.962.83M
October 27, 20257.257.167.167.367.151.79M
October 24, 20257.277.147.147.357.122.18M
October 23, 20256.957.17.17.156.91.75M
October 22, 20257.26.946.947.226.83.65M
October 21, 20257.297.37.37.497.231.97M
October 20, 20257.237.337.337.477.231.93M
October 17, 20257.357.117.117.477.12.95M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved