ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RUM Rumble Inc

5.66
-0.10 (-1.74%)
Jun 15 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Rumble Inc RUM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -1.74% 5.66 00:00:07
Open Price Low Price High Price Close Price Prev Close
5.70 5.59 5.77 5.62 5.76
more quote information »

RUM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.006.1995.525.80920,267-0.34-5.67%
1 Month7.237.675.526.421,078,611-1.57-21.72%
3 Months7.669.095.527.121,771,565-2.00-26.11%
6 Months4.799.203.336.604,064,3340.8718.16%
1 Year10.1910.253.336.572,653,297-4.53-44.46%
3 Years12.2917.233.337.852,311,290-6.63-53.95%
5 Years12.2917.233.337.852,311,290-6.63-53.95%

RUM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 5.62 -0.14 -2.43% 5.70 5.77 5.59 850,362
Jun 13 2024 5.76 -0.05 -0.86% 5.82 5.83 5.65 585,747
Jun 12 2024 5.81 0.12 2.11% 5.76 5.955 5.76 940,947
Jun 11 2024 5.69 -0.12 -2.07% 5.78 5.78 5.52 1,300,579
Jun 10 2024 5.81 -0.25 -4.13% 6.04 6.04 5.795 1,135,950
Jun 07 2024 6.06 -0.07 -1.14% 6.00 6.199 5.98 638,114
Jun 06 2024 6.13 -0.02 -0.33% 6.07 6.175 5.965 820,123
Jun 05 2024 6.15 0.12 1.99% 6.05 6.235 5.90 1,367,244
Jun 04 2024 6.03 -0.07 -1.15% 6.09 6.0999 5.93 1,446,822
Jun 03 2024 6.10 -0.20 -3.17% 6.40 6.40 6.00 2,023,889
May 31 2024 6.30 -0.19 -2.93% 6.54 6.57 6.275 2,218,168
May 30 2024 6.49 -0.07 -1.07% 6.62 6.65 6.45 913,203
May 29 2024 6.56 -0.15 -2.24% 6.60 6.645 6.5197 738,697
May 28 2024 6.71 -0.33 -4.69% 7.00 7.015 6.625 599,152
May 24 2024 7.04 0.04 0.57% 7.09 7.18 6.98 612,129
May 23 2024 7.00 -0.01 -0.14% 7.00 7.075 6.9028 913,187
May 22 2024 7.01 -0.30 -4.10% 7.34 7.47 7.01 885,456
May 21 2024 7.31 -0.10 -1.35% 7.36 7.50 7.27 851,847
May 20 2024 7.41 0.03 0.41% 7.29 7.67 7.27 1,361,521
May 17 2024 7.38 0.13 1.79% 7.23 7.39 7.135 1,140,828
May 16 2024 7.25 0.09 1.26% 7.11 7.295 7.07 1,336,512
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock