Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

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

6.560 -0.150 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.730 709,250 -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 7.010 7.320 2,853,458 +0.08(+1.10%)
Apr 01, 2024 7.970 7.980 6.900 7.240 7,321,348 -0.84(-10.40%)
Mar 28, 2024 8.000 8.070 8.070 8.080 4,675,715 -0.42(-4.94%)
Mar 27, 2024 8.680 8.940 8.170 8.500 5,399,141 -0.11(-1.28%)
Mar 26, 2024 7.600 9.090 7.520 8.610 12,490,736 +1.15(+15.42%)
Mar 25, 2024 7.400 7.550 7.180 7.460 2,547,784 +0.17(+2.33%)
Mar 22, 2024 7.650 7.870 7.165 7.290 2,582,184 -0.43(-5.57%)
Mar 21, 2024 7.950 8.030 7.560 7.720 1,953,370 -0.23(-2.89%)
Mar 20, 2024 7.600 8.070 7.560 7.950 3,370,694 +0.32(+4.19%)
Mar 19, 2024 7.650 7.650 7.310 7.630 1,735,819 +0.00(+0.07%)
Mar 18, 2024 7.740 7.870 7.420 7.625 2,142,304 -0.09(-1.23%)
Mar 15, 2024 7.750 8.150 7.565 7.720 3,598,543 -0.01(-0.13%)
Mar 14, 2024 8.640 8.780 7.500 7.730 5,944,609 -0.75(-8.84%)
Mar 13, 2024 7.830 9.200 7.650 8.480 15,861,083 +0.58(+7.34%)
Mar 12, 2024 7.010 8.150 6.760 7.900 11,377,435 +1.22(+18.26%)
Mar 11, 2024 6.690 6.750 6.550 6.680 1,119,055 -0.06(-0.89%)
Mar 08, 2024 6.760 7.180 6.660 6.740 1,986,699 -0.01(-0.15%)
Mar 07, 2024 6.690 6.900 6.620 6.750 1,330,530 +0.02(+0.30%)
Mar 06, 2024 7.020 7.090 6.400 6.730 2,933,284 -0.31(-4.40%)
Mar 05, 2024 7.250 7.400 6.690 7.040 3,194,438 -0.17(-2.36%)
Mar 04, 2024 6.700 7.300 6.560 7.210 5,549,413 +0.60(+9.08%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.