NASDAQ:RUM
Rumble Inc. Stock Price (Quote)
$6.77
-0.120 (-1.74%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.96 | $7.07 | Friday, 10th May 2024 RUM stock ended at $6.77. This is 1.74% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.57% from a day low at $6.72 to a day high of $6.96. |
| 90 days | $5.96 | $9.19 | |
| 52 weeks | $3.33 | $11.25 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $6.93 | $6.96 | $6.72 | $6.77 | 915 821 |
| May 09, 2024 | $6.64 | $6.98 | $6.64 | $6.89 | 820 005 |
| May 08, 2024 | $6.80 | $6.82 | $6.66 | $6.73 | 708 145 |
| May 07, 2024 | $6.88 | $7.07 | $6.85 | $6.85 | 988 556 |
| May 06, 2024 | $6.83 | $6.99 | $6.77 | $6.88 | 792 740 |
| May 03, 2024 | $6.90 | $6.99 | $6.80 | $6.98 | 626 228 |
| May 02, 2024 | $6.85 | $6.88 | $6.63 | $6.78 | 783 710 |
| May 01, 2024 | $7.02 | $7.03 | $6.52 | $6.70 | 1 563 077 |
| Apr 30, 2024 | $6.87 | $7.07 | $6.72 | $7.06 | 1 143 911 |
| Apr 29, 2024 | $6.58 | $6.97 | $6.52 | $6.93 | 1 336 403 |
| Apr 26, 2024 | $6.62 | $6.82 | $6.51 | $6.53 | 769 822 |
| Apr 25, 2024 | $6.47 | $6.58 | $6.38 | $6.54 | 545 345 |
| Apr 24, 2024 | $6.48 | $6.65 | $6.42 | $6.54 | 707 295 |
| Apr 23, 2024 | $6.20 | $6.46 | $6.12 | $6.43 | 964 835 |
| Apr 22, 2024 | $6.25 | $6.32 | $6.12 | $6.23 | 754 645 |
| Apr 19, 2024 | $6.28 | $6.32 | $5.98 | $6.23 | 1 161 126 |
| Apr 18, 2024 | $6.24 | $6.42 | $6.06 | $6.29 | 1 045 866 |
| Apr 17, 2024 | $6.05 | $6.36 | $6.04 | $6.17 | 1 210 362 |
| Apr 16, 2024 | $6.01 | $6.38 | $5.96 | $6.05 | 1 329 288 |
| Apr 15, 2024 | $6.33 | $6.39 | $6.02 | $6.10 | 1 576 306 |
| Apr 12, 2024 | $6.62 | $6.71 | $6.31 | $6.36 | 1 316 098 |
| Apr 11, 2024 | $6.90 | $6.92 | $6.64 | $6.72 | 885 156 |
| Apr 10, 2024 | $6.53 | $6.99 | $6.50 | $6.90 | 1 228 328 |
| Apr 09, 2024 | $6.55 | $6.80 | $6.51 | $6.76 | 1 549 046 |
| Apr 08, 2024 | $6.47 | $6.59 | $6.20 | $6.53 | 1 533 803 |
