Rumble Inc. (RUMBW) NASDAQ

2.15

-0.02(-0.92%)

Updated at December 24 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252.132.162.162.162.13639
December 23, 20252.192.172.172.2123,647
December 22, 202522.262.262.28218,250
December 19, 20251.922.042.042.311.9211,154
December 18, 20251.872.022.022.471.8714,571
December 17, 20252.111.961.962.181.923,862
December 16, 20252.11.961.962.11.794,926
December 15, 20252.111.821.822.111.81,796
December 12, 20252.382.12.12.382.0224,695
December 11, 20252.432.392.392.432.2312,302
December 10, 20252.32.492.492.542.38,213
December 09, 20252.132.442.442.442.1312,703
December 08, 20252.352.382.382.382.3410,534
December 05, 20252.62.342.342.62.3413,056
December 04, 20252.622.662.662.662.5910,986
December 03, 20252.362.552.552.552.367,516
December 02, 20252.082.362.362.42.089,270
December 01, 20252.142.172.172.172.113,438
November 28, 20252.262.272.272.312.1912,243
November 26, 20252.22.32.32.322.197,026
November 25, 20252.182.172.172.22.13,759
November 24, 20251.762.122.122.141.7630,578
November 21, 20251.61.661.661.681.5723,395
November 20, 20251.671.581.581.691.5727,334
November 19, 20251.541.651.651.651.5134,294
November 18, 20251.531.581.581.651.4213,346
November 17, 20251.511.441.441.551.3117,054
November 14, 20252.261.581.581.611.555,092
November 13, 20252.261.621.621.811.613,497
November 12, 20252.261.791.791.851.7620,386
November 11, 20252.261.671.672.151.67519,910
November 10, 20252.261.971.972.181.8649,723
November 07, 20251.681.731.731.751.613,365
November 06, 20251.931.761.761.931.6322,482
November 05, 20251.871.871.871.871.87375
November 04, 20251.841.811.811.841.7520,784
November 03, 20252.061.91.92.11.935,829
October 31, 20252.142.132.132.232.1322,848
October 30, 20252.132.22.22.22.13865
October 29, 20252.262.142.142.312.143,072
October 28, 20252.212.312.312.472.214,272
October 27, 20252.382.382.382.382.381,160
October 24, 20252.42.412.412.512.410,726
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved