Rumble Inc. (RUMBW) NASDAQ

2.41

-0.07(-2.82%)

Updated at October 24 01:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20252.42.292.292.42.172
October 22, 20252.122.482.482.792.1272,505
October 21, 20252.152.192.192.262.152,036
October 20, 20252.122.252.252.482.1222,198
October 17, 20252.222.122.122.252.1111,807
October 16, 20252.32.222.222.462.2243,091
October 15, 20252.632.352.352.632.325,249
October 14, 20252.452.332.332.492.0721,157
October 13, 20252.332.452.452.452.3326,492
October 10, 20252.442.432.432.472.3117,895
October 09, 20252.432.432.432.432.435,231
October 08, 20252.452.422.422.572.47,853
October 07, 20252.532.432.432.552.420,077
October 06, 20252.632.52.52.642.4218,628
October 03, 20252.42.652.652.842.33109,986
October 02, 20251.962.052.052.051.9517,759
October 01, 20251.97222.031.957,620
September 30, 20252.051.991.992.051.935,463
September 29, 20251.942.052.052.061.9210,569
September 26, 20252.052.152.152.271.9346,673
September 25, 20252.012.122.122.141.9529,692
September 24, 20252.272.142.142.272.077,207
September 23, 20252.162.212.212.252.142,747
September 22, 20252.112.152.152.172.15,855
September 19, 20252.332.312.312.42.38,586
September 18, 20252.362.382.382.412.333,363
September 17, 20252.322.32.32.372.38,375
September 16, 20252.222.322.322.342.2121,582
September 15, 20252.32.342.342.492.299,381
September 12, 20252.242.232.232.242.217,736
September 11, 20252.232.232.232.232.23277
September 10, 20252.372.222.222.62.225,547
September 09, 20252.222.222.222.222.22373
September 08, 20252.272.272.272.272.27477
September 05, 20252.22.22.22.312.097,578
September 04, 20252.342.262.262.352.225,816
September 03, 20252.32.32.32.42.278,172
September 02, 20252.122.312.312.312.096,271
August 29, 20252.32.262.262.32.232,755
August 28, 20252.082.32.33.232.0178,980
August 27, 20252.162.122.122.162.123,352
August 26, 20252.32.152.152.32.0710,629
August 25, 20252.182.042.042.191.9118,656
August 22, 20252.022.132.132.282.0223,756
August 21, 20252.042.082.082.082.036,493
August 20, 20252.112.152.152.182.069,727
August 19, 20252.222.22.22.292.1231,003
August 18, 20252.412.212.212.412.1911,243
August 15, 20252.322.282.282.322.28739
August 14, 20252.342.332.332.372.278,897
August 13, 20252.222.442.442.492.2216,251
August 12, 20252.352.282.282.472.1958,837
August 11, 202532.482.483.362.4340,291
August 08, 20252.442.32.32.442.1617,856
August 07, 20252.452.382.382.52.375,668
August 06, 20252.42.452.452.512.46,656
August 05, 20252.482.52.52.522.384,077
August 04, 20252.372.552.552.672.3711,138
August 01, 20252.482.412.412.522.4111,832
July 31, 20252.562.572.572.652.524,761
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved