• SPX
  • $5,728.80
  • 0.41 %
  • $23.35
  • DJI
  • $42,052.19
  • 0.69 %
  • $288.73
  • N225
  • $38,053.67
  • -2.63 %
  • -$1,027.58
  • FTSE
  • $8,177.15
  • 0.83 %
  • $67.05
  • IXIC
  • $18,239.92
  • 0.8 %
  • $144.77
Rumble Inc. (RUMBW) Charts

Rumble Inc. (RUMBW) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.59

-$0.02

(-1.25%)

Day's range
$1.55
Day's range
$1.71
  • 5 DAY PERFORMANCE

    -9.14%
  • 1 MONTH PERFORMANCE

    +35.90%
  • 3 MONTH PERFORMANCE

    +48.60%
  • 6 MONTH PERFORMANCE

    -6.47%
  • YEAR-TO-DATE PERFORMANCE

    +66.30%
  • 1 YEAR PERFORMANCE

    +28.23%

Rumble Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/01/2024 $1.71 $1.59   (-7.02%) $1.79 $1.55 2,962 $1.18 B
10/31/2024 $1.63 $1.73   (6.13%) $1.76 $1.50 12,295 $1.19 B
10/30/2024 $1.91 $1.74   (-8.9%) $1.91 $1.58 78,579 $1.21 B
10/29/2024 $1.58 $1.75   (10.76%) $1.92 $1.37 154,728 $1.32 B
10/28/2024 $1.39 $1.51   (8.63%) $1.58 $1.36 126,750 $1.32 B
10/25/2024 $1.33 $1.36   (2.26%) $1.39 $1.27 7,858 $1.16 B
10/24/2024 $1.30 $1.29   (-0.77%) $1.30 $1.25 9,675 $1.12 B
10/23/2024 $1.34 $1.30   (-2.99%) $1.37 $1.25 13,694 $1.14 B
10/22/2024 $1.21 $1.32   (9.09%) $1.39 $1.21 12,260 $1.19 B
10/21/2024 $1.34 $1.25   (-6.72%) $1.39 $1.15 23,638 $1.14 B
10/18/2024 $1.20 $1.20   (0%) $1.39 $1.18 22,401 $1.17 B
10/17/2024 $1.30 $1.30   (0%) $1.30 $1.30 2,166 $1.16 B
10/16/2024 $1.33 $1.34   (0.75%) $1.39 $1.27 4,303 $1.20 B
10/15/2024 $1.25 $1.28   (2.4%) $1.44 $1.22 125,830 $1.22 B
10/14/2024 $1.15 $1.23   (6.96%) $1.25 $1.15 24,532 $1.12 B
10/11/2024 $1.21 $1.23   (1.65%) $1.25 $1.13 35,424 $1.10 B
10/10/2024 $1.21 $1.18   (-2.48%) $1.21 $1.15 21,262 $1.08 B
10/08/2024 $1.16 $1.21   (4.31%) $1.25 $1.10 41,672 $1.09 B
10/07/2024 $1.15 $1.16   (0.87%) $1.21 $1.10 59,251 $1.10 B
10/04/2024 $1.20 $1.21   (0.83%) $1.21 $1.11 11,540 $1.11 B
10/03/2024 $1.12 $1.17   (4.46%) $1.17 $1.12 1,991 $1.07 B
10/02/2024 $1.19 $1.15   (-3.36%) $1.19 $1.07 37,635 $1.06 B
10/01/2024 $1.14 $1.14   (0%) $1.21 $1.10 9,842 $1.07 B
09/30/2024 $1.14 $1.14   (0%) $1.17 $1.10 5,423 $1.09 B
09/27/2024 $1.14 $1.22   (7.02%) $1.22 $1.07 17,946 $1.10 B
09/26/2024 $1.09 $1.19   (9.17%) $1.23 $1.04 21,923 $1.07 B
09/25/2024 $1.12 $1.14   (1.79%) $1.15 $1.05 14,134 $1.07 B
09/24/2024 $1.13 $1.12   (-0.88%) $1.25 $1.12 6,372 $1.06 B
09/23/2024 $1.23 $1.18   (-4.07%) $1.23 $1.18 2,966 $1.03 B
09/20/2024 $1.16 $1.23   (6.03%) $1.23 $1.13 3,545 $1.06 B
09/19/2024 $1.23 $1.23   (0%) $1.23 $1.23 1,065 $1.10 B
09/18/2024 $1.18 $1.17   (-0.85%) $1.29 $1.16 6,572 $1.08 B
09/17/2024 $1.22 $1.31   (7.38%) $1.31 $1.14 6,081 $1.13 B
09/16/2024 $1.58 $1.31   (-17.09%) $1.58 $1.14 5,266 $1.15 B
09/13/2024 $1.20 $1.28   (6.67%) $1.29 $1.10 53,277 $1.17 B
09/12/2024 $1.25 $1.23   (-1.6%) $1.25 $1.07 72,494 $1.11 B
09/11/2024 $1.08 $1.14   (5.56%) $1.15 $1.07 17,461 $1.06 B
09/10/2024 $1.16 $1.17   (0.86%) $1.17 $1.14 3,106 $1.10 B
09/09/2024 $1.16 $1.10   (-5.17%) $1.16 $1.07 36,056 $1.04 B
09/06/2024 $1.08 $1.08   (0%) $1.13 $1.05 24,620 $1.04 B
09/05/2024 $1.16 $1.08   (-6.9%) $1.16 $1.08 7,963 $1.14 B
09/04/2024 $1.14 $1.08   (-5.26%) $1.15 $1.08 14,807 $1.13 B
09/03/2024 $1.10 $1.17   (6.36%) $1.17 $1.06 21,061 $1.12 B
08/30/2024 $1.17 $1.20   (2.56%) $1.21 $1.15 3,493 $1.17 B
08/29/2024 $1.10 $1.18   (7.27%) $1.18 $1.10 6,109 $1.14 B
08/28/2024 $1.14 $1.15   (0.88%) $1.17 $1.06 20,447 $1.19 B
08/27/2024 $1.15 $1.11   (-3.48%) $1.15 $1.05 38,536 $1.22 B
08/26/2024 $1.15 $1.09   (-5.22%) $1.21 $1.07 4,763 $1.22 B
08/23/2024 $1.18 $1.08   (-8.47%) $1.18 $1.08 771 $1.21 B
08/22/2024 $1.17 $1.18   (0.85%) $1.22 $1.17 1,431 $1.25 B
08/21/2024 $1.09 $1.29   (18.35%) $1.29 $1.08 11,118 $1.28 B
08/20/2024 $1.08 $1.09   (0.93%) $1.14 $1.08 729 $1.26 B
08/19/2024 $1.16 $1.18   (1.72%) $1.24 $1.13 4,045 $1.31 B
08/16/2024 $1.25 $1.12   (-10.4%) $1.25 $1.11 3,565 $1.29 B
08/15/2024 $1.01 $1.13   (11.88%) $1.26 $1.01 28,992 $1.28 B
08/14/2024 $1.06 $1.04   (-1.89%) $1.06 $1.00 16,124 $1.23 B
08/13/2024 $1.08 $1.07   (-0.93%) $1.10 $0.98 66,369 $1.24 B
08/12/2024 $1.07 $0.98   (-8.41%) $1.14 $0.96 35,320 $1.17 B
08/09/2024 $1.00 $1.01   (1%) $1.12 $1.00 24,595 $1.19 B
08/08/2024 $0.92 $1.06   (14.97%) $1.12 $0.92 33,774 $1.19 B
08/07/2024 $0.96 $0.98   (2.08%) $1.11 $0.96 21,188 $1.12 B
08/06/2024 $1.18 $1.01   (-14.41%) $1.18 $0.96 16,453 $1.18 B
08/05/2024 $1.00 $1.04   (4%) $1.15 $0.88 31,665 $1.19 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.