Dark

RUM
Rumble Inc. Class A Common Stock
stock NASDAQ

At Close

Jun 17, 2025 3:59:56 PM EDT

8.94USD-1.650%(-0.15)2,729,729

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 17, 2025 9:28:30 AM EDT

8.90USD-2.090%(-0.19)9,826

After-hours

Jun 17, 2025 4:44:30 PM EDT

8.91USD-0.336%(-0.03)36,656

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	8.9100	9.1900	8.8100	8.950	-1.540%	2,729,729	0.000%
2025-06-16	8.7000	9.3000	8.6161	9.090	+5.087%	2,796,291	-1.540%
2025-06-13	8.4600	8.9057	8.3000	8.650	-1.705%	2,219,781	+3.468%
2025-06-12	8.8500	8.9098	8.6600	8.800	-2.331%	1,803,622	+1.705%
2025-06-11	9.1800	9.2000	8.8600	9.010	-1.530%	2,416,301	-0.666%
2025-06-10	9.9850	10.3597	9.1300	9.150	-2.244%	5,316,061	-2.186%
2025-06-09	9.4000	9.5200	8.9300	9.360	+1.629%	1,872,495	-4.380%
2025-06-06	9.0300	9.2500	8.8100	9.210	+3.833%	1,732,857	-2.823%
2025-06-05	8.8500	9.1172	8.6500	8.870	+0.226%	1,938,592	+0.902%
2025-06-04	8.8300	9.0200	8.6750	8.850	+0.340%	1,556,216	+1.130%
2025-06-03	8.8050	8.9700	8.7050	8.820	+0.570%	1,612,315	+1.474%
2025-06-02	8.9500	9.0026	8.6100	8.770	-2.664%	1,562,434	+2.052%
2025-05-30	9.0000	9.1450	8.8500	9.010	-0.771%	1,456,661	-0.666%
2025-05-29	9.5200	9.5400	9.0600	9.080	-3.404%	1,243,001	-1.432%
2025-05-28	9.4900	9.5500	9.3050	9.400	-1.261%	1,598,169	-4.787%
2025-05-27	9.6200	9.8500	9.2800	9.520	+3.930%	2,067,232	-5.987%
2025-05-23	8.9700	9.1900	8.9100	9.160	-0.866%	1,612,418	-2.293%
2025-05-22	9.1700	9.4300	9.1018	9.240	+0.984%	1,862,818	-3.139%
2025-05-21	9.4800	9.6500	9.0800	9.150	-5.377%	2,809,228	-2.186%
2025-05-20	10.0600	10.0600	9.6090	9.670	-3.203%	1,665,670	-7.446%
2025-05-19	10.1100	10.2800	9.9250	9.990	-4.585%	2,288,072	-10.410%
2025-05-16	10.3500	10.7700	10.2900	10.470	+1.453%	2,271,411	-14.518%
2025-05-15	10.1300	10.4000	9.8800	10.320	-0.290%	2,224,610	-13.275%
2025-05-14	10.6400	10.8300	10.2500	10.350	-1.989%	2,307,868	-13.527%
2025-05-13	10.0600	10.8300	9.9300	10.560	+6.024%	4,652,876	-15.246%
2025-05-12	10.0300	10.2300	9.6400	9.960	+7.097%	4,328,715	-10.141%
2025-05-09	7.9700	10.2900	7.8800	9.300	+19.537%	10,415,760	-3.763%
2025-05-08	7.8100	7.9500	7.5600	7.780	+2.368%	1,786,379	+15.039%
2025-05-07	7.6610	7.8700	7.4750	7.600	-0.262%	1,460,496	+17.763%
2025-05-06	7.6300	7.7350	7.5600	7.620	-2.057%	1,029,466	+17.454%
2025-05-05	7.9100	7.9950	7.7600	7.780	-3.474%	1,044,960	+15.039%
2025-05-02	7.9400	8.1700	7.9000	8.060	+3.599%	1,325,706	+11.042%
2025-05-01	7.8800	8.0500	7.7600	7.780	+0.777%	1,439,575	+15.039%
2025-04-30	7.5820	7.7898	7.4350	7.720	-1.906%	1,491,768	+15.933%
2025-04-29	8.0300	8.1500	7.8100	7.870	-2.959%	1,191,166	+13.723%
2025-04-28	8.1000	8.2100	7.8800	8.110	+0.371%	1,195,862	+10.358%
2025-04-25	8.2000	8.3551	8.0700	8.080	-1.942%	1,421,659	+10.767%
2025-04-24	7.9700	8.2600	7.8500	8.240	+3.909%	1,555,156	+8.617%
2025-04-23	7.9400	8.1370	7.8100	7.930	+4.894%	1,663,715	+12.863%
2025-04-22	7.2000	7.6000	7.1400	7.560	+5.882%	1,969,570	+18.386%
2025-04-21	7.0500	7.1578	6.9599	7.140	-0.349%	1,155,398	+25.350%
2025-04-17	7.1800	7.2297	6.9900	7.165	+1.201%	1,273,126	+24.913%
2025-04-16	7.0000	7.2000	6.8600	7.080	-1.393%	1,275,150	+26.412%
2025-04-15	7.2900	7.4900	7.1000	7.180	-3.104%	2,014,525	+24.652%
2025-04-14	7.9300	7.9300	7.1600	7.410	-2.243%	1,922,001	+20.783%
2025-04-11	7.5300	7.6700	7.3400	7.580	+0.531%	1,185,063	+18.074%
2025-04-10	7.9000	7.9300	7.4000	7.540	-7.541%	2,059,058	+18.700%
2025-04-09	6.9200	8.1600	6.9162	8.155	+17.507%	2,947,936	+9.749%
2025-04-08	7.8200	7.9800	6.7900	6.940	-8.924%	2,390,511	+28.963%
2025-04-07	7.0200	8.0600	6.9600	7.620	+0.794%	2,832,818	+17.454%
2025-04-04	7.3000	7.6650	6.6500	7.560	-1.691%	2,651,668	+18.386%
2025-04-03	7.4300	7.8850	7.4200	7.690	-4.591%	2,002,853	+16.385%
2025-04-02	7.4400	8.1800	7.4000	8.060	+4.675%	2,883,194	+11.042%
2025-04-01	7.0500	7.7150	7.0200	7.700	+8.911%	3,542,991	+16.234%
2025-03-31	6.9450	7.2100	6.6500	7.070	-2.348%	2,660,177	+26.591%
2025-03-28	7.5800	7.6400	7.1400	7.240	-5.974%	2,387,508	+23.619%
2025-03-27	7.7900	8.0700	7.6250	7.700	-1.660%	2,000,378	+16.234%
2025-03-26	7.8900	8.2800	7.6800	7.830	-2.491%	2,575,303	+14.304%
2025-03-25	7.8500	8.4700	7.6500	8.030	+0.250%	4,826,846	+11.457%
2025-03-24	8.0600	8.1800	7.8700	8.010	+3.488%	3,420,041	+11.735%
2025-03-21	7.5600	7.7950	7.4200	7.740	0.000%	4,811,214	+15.633%
2025-03-20	7.7200	7.9600	7.6300	7.740	-1.401%	1,809,300	+15.633%
2025-03-19	7.7800	8.0357	7.7350	7.850	+2.081%	2,126,368	+14.013%
2025-03-18	7.9400	8.0518	7.6800	7.690	-5.179%	1,583,427	+16.385%
2025-03-17	8.0000	8.3200	7.8543	8.110	+0.996%	1,780,762	+10.358%
2025-03-14	7.7400	8.0400	7.7200	8.030	+6.077%	1,832,883	+11.457%
2025-03-13	8.2290	8.2300	7.5500	7.570	-7.795%	2,404,917	+18.230%
2025-03-12	8.0900	8.3400	7.8350	8.210	+5.392%	2,099,296	+9.013%
2025-03-11	7.9800	8.1700	7.6200	7.790	-2.381%	2,313,920	+14.891%
2025-03-10	8.0800	8.3200	7.7450	7.980	-4.773%	2,977,094	+12.155%
2025-03-07	8.3200	8.7200	8.0000	8.380	-1.179%	2,493,014	+6.802%
2025-03-06	8.5100	8.9300	8.3300	8.480	-4.289%	1,959,920	+5.542%
2025-03-05	8.2600	8.8700	8.0300	8.860	+8.313%	1,942,762	+1.016%
2025-03-04	8.1800	8.5500	7.8800	8.180	-3.878%	3,976,767	+9.413%
2025-03-03	9.4700	9.7410	8.4400	8.510	-8.691%	2,376,411	+5.170%
2025-02-28	9.0000	9.6200	8.8200	9.320	+1.525%	2,756,109	-3.970%
2025-02-27	9.5600	9.6800	9.0550	9.180	-1.184%	2,469,088	-2.505%
2025-02-26	9.5300	9.7500	9.2100	9.290	-1.275%	2,002,913	-3.660%
2025-02-25	9.6200	9.7900	9.2100	9.410	-3.980%	3,348,453	-4.888%
2025-02-24	10.3250	10.4000	9.5200	9.800	-6.667%	3,595,288	-8.673%
2025-02-21	11.2300	11.3100	10.4600	10.500	-5.576%	2,713,120	-14.762%
2025-02-20	11.1200	11.2499	10.5900	11.120	-2.285%	2,485,722	-19.514%
2025-02-19	11.5500	11.7000	11.2000	11.380	-1.727%	2,493,570	-21.353%
2025-02-18	12.0300	12.1500	11.4300	11.580	+0.521%	2,806,119	-22.712%
2025-02-14	11.6500	11.9600	11.4600	11.520	+1.947%	2,622,878	-22.309%
2025-02-13	10.9400	11.3600	10.5900	11.300	+4.727%	2,723,012	-20.796%
2025-02-12	10.9300	11.3200	10.5200	10.790	-3.402%	5,195,752	-17.053%
2025-02-11	12.0550	12.0895	11.1000	11.170	-8.816%	3,350,416	-19.875%
2025-02-10	12.9800	13.4300	11.9100	12.250	-3.922%	7,791,974	-26.939%
2025-02-07	13.1700	13.8200	12.7400	12.750	-2.523%	2,439,146	-29.804%
2025-02-06	13.1900	13.5999	12.8300	13.080	-0.381%	2,873,776	-31.575%
2025-02-05	12.7500	13.4300	12.6745	13.130	+2.498%	2,767,788	-31.835%
2025-02-04	12.4300	13.3000	12.3600	12.810	+4.914%	3,065,995	-30.133%
2025-02-03	11.6000	12.4200	11.5200	12.210	-1.373%	2,395,972	-26.699%
2025-01-31	12.1700	13.1300	12.0701	12.380	+2.145%	3,504,496	-27.706%
2025-01-30	12.3500	12.6800	12.0100	12.120	-0.656%	2,025,680	-26.155%
2025-01-29	12.7100	12.9400	12.1100	12.200	-3.175%	1,992,861	-26.639%
2025-01-28	12.6800	12.7300	12.0900	12.600	+2.024%	2,617,513	-28.968%
2025-01-27	12.6200	13.2537	11.7250	12.350	-9.258%	5,207,782	-27.530%
2025-01-24	13.1700	14.1900	13.0047	13.610	+4.854%	5,499,960	-34.240%
2025-01-23	12.5000	13.6700	12.1100	12.980	+2.934%	6,576,998	-31.048%
2025-01-22	12.9200	13.1200	12.2100	12.610	-1.868%	3,255,424	-29.025%
2025-01-21	13.0000	13.1800	11.6200	12.850	-0.388%	6,582,293	-30.350%
2025-01-17	12.4500	13.0700	12.1200	12.900	+5.306%	6,142,534	-30.620%
2025-01-16	11.0100	12.6000	10.8013	12.250	+12.592%	7,561,894	-26.939%
2025-01-15	10.8900	11.2600	10.5900	10.880	+6.562%	3,607,091	-17.739%
2025-01-14	10.9700	11.0500	10.0600	10.210	-6.502%	4,275,857	-12.341%
2025-01-13	11.3150	11.6450	10.6500	10.920	-0.365%	4,576,079	-18.040%
2025-01-10	11.3900	11.6400	10.8600	10.960	-5.923%	4,103,113	-18.339%
2025-01-08	12.9250	13.0000	11.4500	11.650	-12.274%	4,958,950	-23.176%
2025-01-07	13.7800	14.2700	13.1000	13.280	-3.558%	3,907,804	-32.605%
2025-01-06	13.6400	14.2200	13.2700	13.770	+2.532%	5,010,477	-35.004%
2025-01-03	12.3400	13.5100	12.1800	13.430	+8.306%	6,342,428	-33.358%
2025-01-02	13.0300	13.2895	11.9900	12.400	-4.689%	6,233,847	-27.823%
2024-12-31	13.9600	14.2250	12.8601	13.010	-5.997%	5,433,547	-31.207%
2024-12-30	15.0000	15.1000	13.3300	13.840	-9.127%	7,527,428	-35.332%
2024-12-27	17.2000	17.2800	14.6700	15.230	-6.392%	16,196,896	-41.234%
2024-12-26	12.6000	17.3800	12.5800	16.270	+28.312%	42,825,958	-44.991%
2024-12-24	12.7300	15.2700	12.5300	12.680	-2.686%	28,100,703	-29.416%
2024-12-23	10.0000	14.6284	9.6600	13.030	+81.224%	86,392,543	-31.312%
2024-12-20	7.1900	7.3750	6.9400	7.190	-1.100%	9,649,556	+24.478%
2024-12-19	7.5200	7.6500	7.1900	7.270	-2.022%	2,703,143	+23.109%
2024-12-18	8.0900	8.1400	7.2900	7.420	-8.282%	3,099,832	+20.620%
2024-12-17	8.6100	8.6400	8.0000	8.090	-6.366%	3,234,334	+10.630%
2024-12-16	8.1400	8.9200	7.8050	8.640	+4.096%	4,684,538	+3.588%
2024-12-13	8.1300	8.4250	8.0200	8.300	+1.591%	2,445,182	+7.831%
2024-12-12	8.1300	8.3900	7.9100	8.170	+0.430%	2,079,790	+9.547%
2024-12-11	8.1900	8.2100	7.6500	8.135	-0.184%	3,297,829	+10.018%
2024-12-10	8.0600	8.4650	7.9400	8.150	+0.246%	3,183,121	+9.816%
2024-12-09	8.3800	8.7900	8.0400	8.130	-3.329%	4,203,410	+10.086%
2024-12-06	7.1800	8.8500	7.1100	8.410	+20.573%	12,702,428	+6.421%
2024-12-05	7.4100	7.4300	6.8600	6.975	-4.973%	3,441,074	+28.315%
2024-12-04	7.1000	7.4800	6.9800	7.340	+3.235%	2,794,570	+21.935%
2024-12-03	6.7800	7.1500	6.7100	7.110	+3.343%	2,597,787	+25.879%
2024-12-02	7.0800	7.2500	6.7800	6.880	-3.099%	2,640,417	+30.087%
2024-11-29	7.2200	7.3650	7.0506	7.100	-0.421%	1,491,359	+26.056%
2024-11-27	7.1200	7.2200	6.8600	7.130	+1.278%	2,354,245	+25.526%
2024-11-26	7.3000	7.7827	6.9400	7.040	-3.694%	5,988,712	+27.131%
2024-11-25	6.6000	7.6000	6.6000	7.310	+12.635%	8,014,932	+22.435%
2024-11-22	6.4200	6.6300	6.2900	6.490	+1.090%	2,319,937	+37.904%
2024-11-21	6.0900	6.6600	5.9100	6.420	+6.468%	5,771,668	+39.408%
2024-11-20	5.9800	6.4800	5.7700	6.030	+6.162%	6,257,611	+48.425%
2024-11-19	5.4200	6.0000	5.3400	5.680	+2.527%	7,035,246	+57.570%
2024-11-18	5.6600	5.6600	5.2500	5.540	-1.248%	3,385,956	+61.552%
2024-11-15	5.8700	5.8901	5.5514	5.610	-5.076%	2,797,952	+59.537%
2024-11-14	6.1200	6.3500	5.8200	5.910	-3.902%	3,271,497	+51.438%
2024-11-13	6.0500	6.1800	5.6500	6.150	-9.956%	6,102,538	+45.528%
2024-11-12	7.0700	7.1800	6.7900	6.830	-5.270%	4,864,084	+31.040%
2024-11-11	6.2000	7.2900	6.1450	7.210	+18.003%	6,970,311	+24.133%
2024-11-08	5.7000	6.1900	5.6349	6.110	+6.632%	3,388,006	+46.481%
2024-11-07	5.7200	5.8600	5.6400	5.730	-1.377%	3,015,725	+56.195%
2024-11-06	6.4300	6.4700	5.6400	5.810	-2.353%	5,389,270	+54.045%
2024-11-05	5.9600	6.0200	5.7700	5.950	+3.120%	2,950,096	+50.420%
2024-11-04	5.7000	5.8000	5.5900	5.770	-0.517%	1,733,049	+55.113%
2024-11-01	5.8800	5.9600	5.7700	5.800	-0.685%	1,165,315	+54.310%
2024-10-31	5.9000	5.9800	5.7000	5.840	-1.184%	1,566,856	+53.253%
2024-10-30	6.2900	6.3900	5.9000	5.910	-8.372%	2,929,358	+51.438%
2024-10-29	6.6600	6.8400	5.9300	6.450	-0.463%	5,764,575	+38.760%
2024-10-28	5.9000	6.5800	5.8600	6.480	+14.085%	6,148,506	+38.117%
2024-10-25	5.5100	5.8550	5.4801	5.680	+3.273%	2,172,296	+57.570%
2024-10-24	5.6000	5.6900	5.3350	5.500	-1.786%	2,942,241	+62.727%
2024-10-23	6.2000	6.3760	5.5300	5.600	-4.274%	5,722,680	+59.821%
2024-10-22	5.6100	6.2700	5.5800	5.850	+4.278%	3,726,946	+52.991%
2024-10-21	5.6500	5.6900	5.4800	5.610	-1.751%	1,195,626	+59.537%
2024-10-18	5.7000	6.0300	5.6440	5.710	+0.528%	1,251,212	+56.743%
2024-10-17	5.8400	5.8600	5.6400	5.680	-3.401%	1,148,365	+57.570%
2024-10-16	6.0500	6.0900	5.7440	5.880	-1.342%	1,779,224	+52.211%
2024-10-15	5.7000	6.5600	5.6000	5.960	+8.958%	7,437,197	+50.168%
2024-10-14	5.4100	5.5600	5.3250	5.470	+1.484%	1,787,889	+63.620%
2024-10-11	5.3300	5.5100	5.3200	5.390	+1.890%	816,866	+66.048%
2024-10-10	5.2300	5.4000	5.2100	5.290	+0.954%	727,980	+69.187%
2024-10-09	5.4100	5.4100	5.2050	5.240	-2.239%	735,788	+70.802%
2024-10-08	5.3500	5.4800	5.2150	5.360	-0.186%	901,647	+66.978%
2024-10-07	5.4300	5.4700	5.2701	5.370	-1.105%	548,731	+66.667%
2024-10-04	5.2900	5.4900	5.2000	5.430	+3.824%	805,300	+64.825%
2024-10-03	5.1700	5.2550	5.0900	5.230	+0.965%	740,186	+71.128%
2024-10-02	5.2000	5.2400	5.1400	5.180	-0.766%	476,479	+72.780%
2024-10-01	5.4000	5.4000	5.1800	5.220	-2.612%	744,645	+71.456%
2024-09-30	5.3500	5.5300	5.3300	5.360	-0.372%	613,870	+66.978%
2024-09-27	5.3100	5.4600	5.3100	5.380	+2.281%	794,177	+66.357%
2024-09-26	5.3000	5.4200	5.2500	5.260	0.000%	632,471	+70.152%
2024-09-25	5.2000	5.3350	5.1800	5.260	+1.544%	553,802	+70.152%
2024-09-24	5.0600	5.1950	5.0500	5.180	+2.574%	625,234	+72.780%
2024-09-23	5.2000	5.2000	5.0300	5.050	-3.071%	949,656	+77.228%
2024-09-20	5.3700	5.3900	5.2100	5.210	-3.340%	909,796	+71.785%
2024-09-19	5.3900	5.4600	5.3000	5.390	+2.277%	501,253	+66.048%
2024-09-18	5.6100	5.6450	5.2400	5.270	-5.045%	1,193,614	+69.829%
2024-09-17	5.6100	5.7988	5.5500	5.550	-1.770%	620,931	+61.261%
2024-09-16	5.6300	5.6800	5.5300	5.650	-1.051%	600,316	+58.407%
2024-09-13	5.5000	5.7650	5.4900	5.710	+4.579%	1,053,094	+56.743%
2024-09-12	5.2000	5.5250	5.1850	5.460	+5.202%	694,259	+63.919%
2024-09-11	5.3000	5.3400	4.9200	5.190	-4.067%	1,366,275	+72.447%
2024-09-10	5.1500	5.4550	5.1500	5.410	+5.664%	983,071	+65.434%
2024-09-09	5.0800	5.1900	5.0600	5.120	+0.787%	706,482	+74.805%
2024-09-06	5.6300	5.6300	5.0700	5.080	-9.123%	1,272,029	+76.181%
2024-09-05	5.5500	5.6700	5.5350	5.590	+0.721%	459,401	+60.107%
2024-09-04	5.4600	5.6800	5.4300	5.550	+1.093%	587,789	+61.261%
2024-09-03	5.6500	5.7240	5.4600	5.490	-4.522%	795,477	+63.024%
2024-08-30	5.6250	5.8100	5.5501	5.750	+3.047%	859,488	+55.652%
2024-08-29	5.8800	5.9300	5.5650	5.580	-4.452%	1,178,133	+60.394%
2024-08-28	5.9500	5.9950	5.8200	5.840	-2.178%	477,535	+53.253%
2024-08-27	5.9200	6.0300	5.8840	5.970	-0.334%	416,271	+49.916%
2024-08-26	5.9600	6.0400	5.9185	5.990	+1.012%	578,185	+49.416%
2024-08-23	6.1200	6.3500	5.9200	5.930	-3.105%	1,396,774	+50.927%
2024-08-22	6.2800	6.2800	6.1100	6.120	-2.703%	429,367	+46.242%
2024-08-21	6.1600	6.3550	6.1200	6.290	+1.945%	607,501	+42.289%
2024-08-20	6.4000	6.4700	6.1300	6.170	-3.744%	635,033	+45.057%
2024-08-19	6.2600	6.4600	6.2500	6.410	+1.746%	657,398	+39.626%
2024-08-16	6.3800	6.4500	6.2514	6.300	+0.159%	750,023	+42.063%
2024-08-15	6.1000	6.3700	6.1000	6.290	+3.967%	1,031,308	+42.289%
2024-08-14	6.1200	6.2100	5.8350	6.050	-0.165%	1,487,194	+47.934%
2024-08-13	6.0000	6.1550	5.5900	6.060	+5.391%	2,092,220	+47.690%
2024-08-12	5.8600	5.9450	5.5600	5.750	-1.709%	2,282,411	+55.652%
2024-08-09	5.9500	5.9500	5.7050	5.850	+0.688%	766,017	+52.991%
2024-08-08	5.5900	5.8500	5.5400	5.810	+4.874%	764,277	+54.045%
2024-08-07	5.8900	5.9750	5.5400	5.540	-4.974%	899,714	+61.552%
2024-08-06	5.9400	5.9450	5.6700	5.830	-1.354%	1,037,107	+53.516%
2024-08-05	5.5100	5.9950	5.4800	5.910	-1.827%	1,409,507	+51.438%
2024-08-02	5.9500	6.1400	5.8400	6.020	-2.114%	1,115,927	+48.671%
2024-08-01	6.3900	6.3900	6.0100	6.150	-2.690%	814,900	+45.528%
2024-07-31	6.2300	6.3800	6.1200	6.320	+1.935%	911,870	+41.614%
2024-07-30	6.3600	6.4000	6.1300	6.200	-2.669%	737,218	+44.355%
2024-07-29	6.7300	6.7700	6.2400	6.370	-5.630%	1,069,959	+40.502%
2024-07-26	6.6400	6.7900	6.5200	6.750	+2.584%	898,227	+32.593%
2024-07-25	6.3200	6.6400	6.3200	6.580	+3.459%	867,576	+36.018%
2024-07-24	6.7400	6.7900	6.1610	6.360	-7.356%	1,746,152	+40.723%
2024-07-23	6.9100	6.9700	6.6850	6.865	-1.223%	979,793	+30.371%
2024-07-22	6.5200	6.9500	6.4800	6.950	+7.088%	1,445,393	+28.777%
2024-07-19	6.6700	6.7000	6.3600	6.490	-3.423%	1,524,523	+37.904%
2024-07-18	6.9500	7.5800	6.5800	6.720	-3.518%	3,551,220	+33.185%
2024-07-17	6.8900	7.1100	6.7000	6.965	-2.039%	2,000,893	+28.500%
2024-07-16	7.0800	7.2100	6.6201	7.110	-0.837%	3,718,897	+25.879%
2024-07-15	6.7100	7.6000	6.0600	7.170	+20.707%	17,626,700	+24.826%
2024-07-12	5.6200	5.9400	5.6100	5.940	+6.835%	1,440,979	+50.673%
2024-07-11	5.7000	5.7500	5.5150	5.560	-1.243%	695,914	+60.971%
2024-07-10	5.7400	5.7400	5.6000	5.630	+0.178%	678,864	+58.970%
2024-07-09	5.6800	5.7300	5.6100	5.620	-1.576%	458,380	+59.253%
2024-07-08	5.5700	5.7600	5.4800	5.710	+2.330%	640,398	+56.743%
2024-07-05	5.6800	5.7150	5.5100	5.580	-2.957%	651,611	+60.394%
2024-07-03	5.6800	5.8497	5.6200	5.750	+1.232%	489,889	+55.652%
2024-07-02	5.7500	5.7600	5.4600	5.680	-1.389%	753,222	+57.570%
2024-07-01	5.5500	5.7650	5.5200	5.760	+3.784%	729,494	+55.382%
2024-06-28	5.8300	5.8300	5.5350	5.550	-3.141%	1,344,166	+61.261%
2024-06-27	5.6700	5.8550	5.5400	5.730	+2.688%	2,292,771	+56.195%
2024-06-26	5.4200	5.6000	5.4000	5.580	+1.455%	769,232	+60.394%
2024-06-25	5.4200	5.5300	5.3700	5.500	+1.103%	1,004,269	+62.727%
2024-06-24	5.2200	5.5200	5.2200	5.440	+4.215%	1,210,107	+64.522%
2024-06-21	5.3300	5.3600	5.1600	5.220	-2.064%	2,031,772	+71.456%
2024-06-20	5.5000	5.5400	5.3100	5.330	-4.309%	1,845,773	+67.917%
2024-06-18	5.6700	5.7000	5.5200	5.570	-1.937%	954,554	+60.682%
2024-06-17	5.5900	5.7500	5.5000	5.680	+1.068%	1,178,832	+57.570%
2024-06-14	5.7000	5.7700	5.5900	5.620	-2.431%	849,619	+59.253%
2024-06-13	5.8200	5.8200	5.6500	5.760	-0.861%	583,940	+55.382%
2024-06-12	5.7600	5.9550	5.7600	5.810	+2.109%	936,089	+54.045%
2024-06-11	5.7500	5.7800	5.5200	5.690	-2.065%	1,299,492	+57.293%
2024-06-10	6.0400	6.0400	5.7950	5.810	-4.125%	1,137,082	+54.045%
2024-06-07	6.0000	6.1990	5.9800	6.060	-1.142%	639,720	+47.690%
2024-06-06	6.0700	6.1750	5.9650	6.130	-0.325%	823,215	+46.003%
2024-06-05	6.0500	6.2350	5.9000	6.150	+1.990%	1,366,863	+45.528%
2024-06-04	6.0900	6.0999	5.9300	6.030	-1.148%	1,446,590	+48.425%
2024-06-03	6.3800	6.3900	6.0000	6.100	-3.175%	1,964,173	+46.721%
2024-05-31	6.5400	6.5700	6.2750	6.300	-2.928%	2,176,792	+42.063%
2024-05-30	6.6200	6.6500	6.4500	6.490	-1.067%	914,536	+37.904%
2024-05-29	6.5800	6.6450	6.5197	6.560	-2.235%	613,281	+36.433%
2024-05-28	7.0000	7.0150	6.6200	6.710	-4.688%	1,297,093	+33.383%
2024-05-24	7.0900	7.1800	6.9800	7.040	+0.571%	612,337	+27.131%
2024-05-23	7.0000	7.0750	6.9028	7.000	-0.143%	913,555	+27.857%
2024-05-22	7.3400	7.4700	7.0100	7.010	-4.104%	893,456	+27.675%
2024-05-21	7.3600	7.5000	7.2700	7.310	-1.350%	851,382	+22.435%
2024-05-20	7.2900	7.6700	7.2700	7.410	+0.407%	1,364,264	+20.783%
2024-05-17	7.2300	7.3900	7.1350	7.380	+1.793%	1,142,606	+21.274%
2024-05-16	7.1100	7.2950	7.0700	7.250	+1.399%	1,341,508	+23.448%
2024-05-15	6.9400	7.2500	6.5600	7.150	0.000%	3,120,835	+25.175%
2024-05-14	6.9400	7.4000	6.9400	7.150	+2.436%	3,357,576	+25.175%
2024-05-13	6.7900	7.1000	6.7826	6.980	+3.102%	1,363,107	+28.223%
2024-05-10	6.9300	6.9650	6.7200	6.770	-1.742%	917,350	+32.201%
2024-05-09	6.6400	6.9800	6.6400	6.890	+2.377%	823,008	+29.898%
2024-05-08	6.8000	6.8200	6.6600	6.730	-1.752%	709,267	+32.987%
2024-05-07	6.8800	7.0680	6.8100	6.850	-0.436%	1,013,509	+30.657%
2024-05-06	6.8300	6.9900	6.7700	6.880	-1.433%	800,249	+30.087%
2024-05-03	6.9200	6.9900	6.7900	6.980	+2.950%	630,661	+28.223%
2024-05-02	6.8500	6.8799	6.6300	6.780	+1.194%	784,300	+32.006%
2024-05-01	7.0200	7.0500	6.5150	6.700	-5.099%	1,577,071	+33.582%
2024-04-30	6.8700	7.0700	6.7200	7.060	+1.876%	1,177,895	+26.771%
2024-04-29	6.5700	6.9650	6.5200	6.930	+6.126%	1,355,319	+29.149%
2024-04-26	6.6200	6.8200	6.5100	6.530	-0.153%	779,527	+37.060%
2024-04-25	6.4700	6.5900	6.3800	6.540	0.000%	575,293	+36.850%
2024-04-24	6.4800	6.6500	6.4200	6.540	+1.711%	717,152	+36.850%
2024-04-23	6.2000	6.4600	6.1200	6.430	+3.210%	973,028	+39.191%
2024-04-22	6.2500	6.3200	6.1200	6.230	0.000%	757,217	+43.660%
2024-04-19	6.2800	6.3199	5.9800	6.230	-0.954%	1,167,464	+43.660%
2024-04-18	6.2400	6.4200	6.0550	6.290	+1.945%	1,050,682	+42.289%
2024-04-17	6.0500	6.3600	6.0400	6.170	+1.983%	1,214,170	+45.057%
2024-04-16	6.0100	6.3800	5.9600	6.050	-0.820%	1,335,179	+47.934%
2024-04-15	6.3300	6.3900	6.0157	6.100	-4.088%	1,601,917	+46.721%
2024-04-12	6.6200	6.7100	6.3100	6.360	-5.357%	1,317,237	+40.723%
2024-04-11	6.9000	6.9198	6.6325	6.720	-2.609%	893,820	+33.185%
2024-04-10	6.5301	6.9850	6.5000	6.900	+2.071%	1,583,606	+29.710%
2024-04-09	6.5500	6.8000	6.5077	6.760	+3.522%	1,559,629	+32.396%
2024-04-08	6.4700	6.5900	6.2000	6.530	+1.555%	1,541,704	+37.060%
2024-04-05	6.6500	6.6500	6.3000	6.430	-3.598%	2,686,029	+39.191%
2024-04-04	6.7900	6.8900	6.6500	6.670	-0.150%	1,734,139	+34.183%
2024-04-03	7.2000	7.2800	6.6350	6.680	-8.743%	3,989,724	+33.982%
2024-04-02	7.1400	7.4301	7.0000	7.320	+1.105%	2,854,112	+22.268%
2024-04-01	7.9700	7.9800	6.9000	7.240	-10.396%	7,322,501	+23.619%
2024-03-28	8.0000	8.5501	7.6899	8.080	-4.941%	4,675,709	+10.767%
2024-03-27	8.6800	8.9400	8.1700	8.500	-1.278%	5,454,498	+5.294%
2024-03-26	7.6000	9.0900	7.5200	8.610	+15.416%	12,510,025	+3.949%
2024-03-25	7.4000	7.5500	7.1800	7.460	+2.332%	2,560,373	+19.973%
2024-03-22	7.6540	7.8699	7.1650	7.290	-5.570%	2,582,184	+22.771%
2024-03-21	7.9500	8.0299	7.5600	7.720	-2.893%	1,954,487	+15.933%
2024-03-20	7.6000	8.0700	7.5600	7.950	+4.194%	3,377,845	+12.579%
2024-03-19	7.6500	7.6500	7.3101	7.630	+0.066%	1,740,733	+17.300%
2024-03-18	7.7400	7.8700	7.4200	7.625	-1.231%	2,143,342	+17.377%
2024-03-15	7.7500	8.1500	7.5650	7.720	-0.129%	3,598,540	+15.933%
2024-03-14	8.6400	8.7798	7.5000	7.730	-8.844%	5,947,656	+15.783%
2024-03-13	7.8300	9.2000	7.6500	8.480	+7.342%	15,873,306	+5.542%
2024-03-12	7.0100	8.1500	6.7601	7.900	+18.263%	11,391,829	+13.291%
2024-03-11	6.6900	6.7500	6.5500	6.680	-0.890%	1,121,275	+33.982%
2024-03-08	6.7600	7.1800	6.6600	6.740	-0.148%	1,986,698	+32.789%
2024-03-07	6.6900	6.9000	6.6200	6.750	+0.297%	1,332,015	+32.593%
2024-03-06	7.0200	7.0900	6.4000	6.730	-4.403%	2,935,659	+32.987%
2024-03-05	7.2500	7.4000	6.6900	7.040	-2.358%	3,202,260	+27.131%
2024-03-04	6.7000	7.3000	6.5600	7.210	+9.077%	5,591,124	+24.133%
2024-03-01	6.6400	6.7300	6.4900	6.610	+1.225%	1,670,055	+35.401%
2024-02-29	6.4200	6.7200	6.3500	6.530	+2.512%	2,224,897	+37.060%
2024-02-28	6.7600	6.7700	6.2150	6.370	-6.598%	2,746,020	+40.502%
2024-02-27	6.8200	7.1200	6.7950	6.820	-0.146%	1,662,739	+31.232%
2024-02-26	6.9700	6.9900	6.7300	6.830	+1.940%	1,797,148	+31.040%
2024-02-23	7.1200	7.1600	6.6800	6.700	-6.815%	2,487,574	+33.582%
2024-02-22	7.1600	7.2900	7.0100	7.190	-0.139%	2,220,957	+24.478%
2024-02-21	7.0300	7.3200	6.9200	7.200	+2.128%	2,619,392	+24.306%
2024-02-20	7.5000	7.5000	6.9300	7.050	-6.250%	3,271,783	+26.950%
2024-02-16	7.4900	7.9600	7.3250	7.520	-1.183%	5,214,116	+19.016%
2024-02-15	7.4500	8.0200	7.3000	7.610	+6.732%	4,770,049	+17.608%
2024-02-14	7.1100	7.1800	6.9100	7.130	+3.333%	2,843,252	+25.526%
2024-02-13	7.1100	7.2700	6.7524	6.900	-7.008%	3,820,669	+29.710%
2024-02-12	7.8900	8.1400	7.2500	7.420	-5.957%	5,002,370	+20.620%
2024-02-09	8.0000	8.1500	7.6300	7.890	-1.004%	4,414,220	+13.435%
2024-02-08	8.0000	8.3600	7.7999	7.970	-1.117%	7,162,288	+12.296%
2024-02-07	7.7000	8.2100	7.2550	8.060	+4.269%	9,276,841	+11.042%
2024-02-06	7.1400	7.9800	6.9801	7.730	+8.873%	10,598,542	+15.783%
2024-02-05	6.8100	7.3350	6.5500	7.100	+2.750%	8,832,161	+26.056%
2024-02-02	6.8200	7.3200	6.6600	6.910	-0.145%	6,008,964	+29.522%
2024-02-01	7.1700	7.6000	6.4300	6.920	+1.022%	12,013,301	+29.335%
2024-01-31	6.0200	7.1500	5.9450	6.850	+12.479%	11,706,382	+30.657%
2024-01-30	6.3800	6.4000	5.8200	6.090	-6.163%	6,727,503	+46.962%
2024-01-29	6.0900	6.6900	6.0501	6.490	+7.450%	10,820,369	+37.904%
2024-01-26	5.4800	6.3756	5.3600	6.040	+11.542%	18,658,211	+48.179%
2024-01-25	5.9300	5.9900	5.2500	5.415	-4.665%	10,876,641	+65.282%
2024-01-24	6.3700	6.4400	5.3300	5.680	-12.615%	30,391,132	+57.570%
2024-01-23	5.9800	7.0199	5.1300	6.500	+32.924%	89,798,792	+37.692%
2024-01-22	4.0200	4.9700	3.8000	4.890	+36.212%	23,577,541	+83.027%
2024-01-19	3.5100	3.6400	3.3900	3.590	+3.458%	1,817,096	+149.304%
2024-01-18	3.6600	3.7000	3.3700	3.470	-3.878%	1,525,102	+157.925%
2024-01-17	3.9100	3.9100	3.5250	3.610	-7.908%	2,612,865	+147.922%
2024-01-16	3.5100	4.0000	3.4800	3.920	+15.634%	3,639,893	+128.316%
2024-01-12	3.7100	3.7700	3.3300	3.390	-8.625%	3,308,923	+164.012%
2024-01-11	3.9900	4.0300	3.6900	3.710	-7.940%	2,361,839	+141.240%
2024-01-10	4.1800	4.1800	3.9100	4.030	-2.421%	1,692,190	+122.084%
2024-01-09	4.3000	4.3300	4.1000	4.130	-4.398%	1,491,798	+116.707%
2024-01-08	4.3000	4.3700	4.2500	4.320	+0.232%	850,350	+107.176%
2024-01-05	4.3600	4.3881	4.2500	4.310	-0.691%	1,032,409	+107.657%
2024-01-04	4.3400	4.3900	4.2600	4.340	+0.696%	942,013	+106.221%
2024-01-03	4.3400	4.3800	4.1500	4.310	-0.691%	1,062,038	+107.657%
2024-01-02	4.5000	4.5000	4.3100	4.340	-3.341%	1,258,526	+106.221%
2023-12-29	4.6000	4.6500	4.4400	4.490	-3.441%	2,168,785	+99.332%
2023-12-28	4.7300	4.8000	4.5500	4.650	0.000%	1,689,026	+92.473%
2023-12-27	4.9500	5.0100	4.6500	4.650	-7.000%	2,069,390	+92.473%
2023-12-26	4.8200	5.0200	4.7900	5.000	+3.093%	979,242	+79.000%

.dark-mode .DqLcqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqLcqb{ color: #333333; background-color: white; border: 2px solid #333333; }RUMRumble Inc. Class A Common Stockstock NASDAQ

RUM
Rumble Inc. Class A Common Stock
stock NASDAQ