Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rumble Inc. - Class A Common Stock (NQ: RUM )

5.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 5.820 5.820 5.650 5.760 585,763 -0.05(-0.86%)
Jun 12, 2024 5.760 5.955 5.760 5.810 940,974 +0.12(+2.11%)
Jun 11, 2024 5.750 5.780 5.520 5.690 1,300,595 -0.12(-2.07%)
Jun 10, 2024 6.040 6.040 5.795 5.810 1,136,431 -0.25(-4.13%)
Jun 07, 2024 6.000 6.199 5.980 6.060 639,720 -0.07(-1.14%)
Jun 06, 2024 6.070 6.175 5.965 6.130 821,040 -0.02(-0.33%)
Jun 05, 2024 6.050 6.235 5.900 6.150 1,367,772 +0.12(+1.99%)
Jun 04, 2024 6.090 6.100 5.930 6.030 1,446,881 -0.07(-1.15%)
Jun 03, 2024 6.380 6.390 6.000 6.100 2,024,027 -0.20(-3.17%)
May 31, 2024 6.540 6.570 6.275 6.300 2,219,410 -0.19(-2.93%)
May 30, 2024 6.620 6.650 6.450 6.490 913,870 -0.07(-1.07%)
May 29, 2024 6.580 6.645 6.520 6.560 739,249 -0.15(-2.24%)
May 28, 2024 7.000 7.015 6.620 6.710 1,296,734 -0.33(-4.69%)
May 24, 2024 7.090 7.180 6.980 7.040 612,337 +0.04(+0.57%)
May 23, 2024 7.000 7.075 6.903 7.000 913,528 -0.01(-0.14%)
May 22, 2024 7.340 7.470 7.010 7.010 888,850 -0.30(-4.10%)
May 21, 2024 7.360 7.500 7.270 7.310 852,007 -0.10(-1.35%)
May 20, 2024 7.290 7.670 7.270 7.410 1,363,644 +0.03(+0.41%)
May 17, 2024 7.230 7.390 7.135 7.380 1,142,606 +0.13(+1.79%)
May 16, 2024 7.110 7.295 7.070 7.250 1,340,977 +0.10(+1.40%)
May 15, 2024 6.940 7.250 6.560 7.150 3,110,644 +0.00(+0.00%)
May 14, 2024 6.940 7.400 6.940 7.150 3,350,513 +0.17(+2.44%)
May 13, 2024 6.790 7.100 6.783 6.980 1,361,425 +0.21(+3.10%)
May 10, 2024 6.930 6.965 6.720 6.770 917,634 -0.12(-1.74%)
May 09, 2024 6.640 6.980 6.640 6.890 822,677 +0.16(+2.38%)
May 08, 2024 6.800 6.820 6.660 6.730 709,251 -0.12(-1.75%)
May 07, 2024 6.880 7.068 6.810 6.850 1,010,378 -0.03(-0.44%)
May 06, 2024 6.830 6.990 6.770 6.880 794,443 -0.10(-1.43%)
May 03, 2024 6.920 6.990 6.790 6.980 630,661 +0.20(+2.95%)
May 02, 2024 6.850 6.880 6.630 6.780 784,240 +0.08(+1.19%)
May 01, 2024 7.020 7.050 6.515 6.700 1,570,781 -0.36(-5.10%)
Apr 30, 2024 6.870 7.070 6.720 7.060 1,176,430 +0.13(+1.88%)
Apr 29, 2024 6.570 6.965 6.520 6.930 1,352,939 +0.40(+6.13%)
Apr 26, 2024 6.620 6.820 6.510 6.530 779,786 -0.01(-0.15%)
Apr 25, 2024 6.470 6.590 6.380 6.540 575,030 +0.00(+0.00%)
Apr 24, 2024 6.480 6.650 6.420 6.540 717,074 +0.11(+1.71%)
Apr 23, 2024 6.200 6.460 6.120 6.430 971,516 +0.20(+3.21%)
Apr 22, 2024 6.250 6.320 6.120 6.230 758,958 +0.00(+0.00%)
Apr 19, 2024 6.280 6.320 5.980 6.230 1,167,464 -0.06(-0.95%)
Apr 18, 2024 6.240 6.420 6.055 6.290 1,050,319 +0.12(+1.94%)
Apr 17, 2024 6.050 6.360 6.040 6.170 1,336,454 +0.12(+1.98%)
Apr 16, 2024 6.010 6.380 5.960 6.050 1,335,362 -0.05(-0.82%)
Apr 15, 2024 6.330 6.390 6.016 6.100 1,596,518 -0.26(-4.09%)
Apr 12, 2024 6.620 6.710 6.310 6.360 1,317,237 -0.36(-5.36%)
Apr 11, 2024 6.900 6.920 6.633 6.720 889,512 -0.18(-2.61%)
Apr 10, 2024 6.530 6.985 6.500 6.900 1,581,550 +0.14(+2.07%)
Apr 09, 2024 6.550 6.800 6.508 6.760 1,559,580 +0.23(+3.52%)
Apr 08, 2024 6.470 6.590 6.200 6.530 1,540,363 +0.10(+1.56%)
Apr 05, 2024 6.650 6.650 6.300 6.430 2,686,030 -0.24(-3.60%)
Apr 04, 2024 6.790 6.890 6.650 6.670 1,733,601 -0.01(-0.15%)
Apr 03, 2024 7.200 7.280 6.635 6.680 3,981,813 -0.64(-8.74%)
Apr 02, 2024 7.140 7.430 7.000 7.320 2,853,498 +0.08(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.