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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	9.210	9.230	8.915	8.925	592,924	-0.18(-2.03%)
Jun 29, 2023	9.220	9.250	9.080	9.110	438,464	-0.10(-1.09%)
Jun 28, 2023	9.030	9.210	8.880	9.210	573,123	+0.22(+2.45%)
Jun 27, 2023	9.000	9.130	8.915	8.990	575,227	-0.04(-0.44%)
Jun 26, 2023	9.220	9.330	8.960	9.030	951,651	-0.20(-2.17%)
Jun 23, 2023	9.150	9.290	8.950	9.230	749,354	+0.04(+0.44%)
Jun 22, 2023	9.060	9.270	8.870	9.190	665,432	+0.13(+1.43%)
Jun 21, 2023	9.200	9.270	8.880	9.060	1,783,709	-0.27(-2.89%)
Jun 20, 2023	9.410	9.563	9.100	9.330	1,890,194	-0.03(-0.32%)
Jun 16, 2023	9.980	10.09	9.280	9.360	3,447,765	-0.67(-6.68%)
Jun 15, 2023	9.830	10.08	9.700	10.03	2,017,893	+0.08(+0.80%)
Jun 14, 2023	10.19	10.25	9.650	9.950	2,545,456	-0.22(-2.16%)
Jun 13, 2023	10.91	11.07	10.13	10.17	2,570,475	-0.77(-7.04%)
Jun 12, 2023	10.52	11.25	10.41	10.94	3,597,451	+0.58(+5.60%)
Jun 09, 2023	9.910	10.46	9.870	10.36	2,150,186	+0.45(+4.54%)
Jun 08, 2023	9.790	9.920	9.730	9.910	603,183	+0.14(+1.43%)
Jun 07, 2023	9.800	10.01	9.760	9.770	670,529	-0.10(-1.01%)
Jun 06, 2023	9.980	10.12	9.820	9.870	724,444	-0.07(-0.70%)
Jun 05, 2023	10.00	10.18	9.900	9.940	978,413	-0.06(-0.60%)
Jun 02, 2023	9.760	10.03	9.760	10.00	907,482	+0.25(+2.56%)
Jun 01, 2023	9.770	9.968	9.636	9.750	651,492	-0.12(-1.22%)
May 31, 2023	9.750	10.05	9.720	9.870	836,168	-0.02(-0.20%)
May 30, 2023	9.570	10.05	9.530	9.890	1,177,103	+0.34(+3.56%)
May 26, 2023	9.790	9.850	9.405	9.550	1,903,990	-0.37(-3.73%)
May 25, 2023	10.05	10.13	9.860	9.920	906,860	-0.13(-1.29%)
May 24, 2023	10.04	10.13	9.752	10.05	991,424	-0.14(-1.37%)
May 23, 2023	9.820	10.19	9.820	10.19	1,261,015	+0.24(+2.41%)
May 22, 2023	9.680	10.29	9.680	9.950	2,176,841	+0.25(+2.58%)
May 19, 2023	9.810	9.990	9.570	9.700	888,431	-0.18(-1.82%)
May 18, 2023	10.04	10.24	9.585	9.880	1,420,919	-0.23(-2.27%)
May 17, 2023	9.590	10.13	9.440	10.11	1,371,682	+0.49(+5.09%)
May 16, 2023	9.640	9.790	9.230	9.620	1,373,897	-0.37(-3.70%)
May 15, 2023	9.980	10.13	9.820	9.990	1,374,577	+0.08(+0.81%)
May 12, 2023	9.990	10.03	9.810	9.910	871,323	-0.05(-0.50%)
May 11, 2023	9.510	10.00	9.311	9.960	2,191,441	+0.39(+4.08%)
May 10, 2023	9.610	9.850	8.950	9.570	1,932,683	-0.61(-5.99%)
May 09, 2023	9.750	10.20	9.520	10.18	2,412,446	+0.30(+3.04%)
May 08, 2023	9.400	9.920	9.300	9.880	1,704,749	+0.40(+4.22%)
May 05, 2023	8.880	9.550	8.880	9.480	1,766,872	+0.60(+6.76%)
May 04, 2023	8.630	8.880	8.500	8.880	804,989	+0.23(+2.66%)
May 03, 2023	8.660	8.700	8.190	8.650	1,195,521	-0.06(-0.69%)
May 02, 2023	8.300	8.850	8.250	8.710	1,752,499	+0.41(+4.94%)
May 01, 2023	8.080	8.340	7.820	8.300	1,255,249	+0.34(+4.27%)
Apr 28, 2023	7.890	8.020	7.550	7.960	1,489,454	+0.18(+2.31%)
Apr 27, 2023	8.300	8.380	7.300	7.780	3,931,099	-0.33(-4.13%)
Apr 26, 2023	9.010	9.011	8.068	8.115	2,583,758	-0.81(-9.13%)
Apr 25, 2023	9.240	9.705	8.700	8.930	3,274,757	-0.27(-2.93%)
Apr 24, 2023	8.650	9.600	8.360	9.200	4,362,683	+0.52(+5.99%)
Apr 21, 2023	9.000	9.080	8.530	8.680	1,045,613	-0.25(-2.80%)
Apr 20, 2023	9.180	9.310	8.880	8.930	895,817	-0.38(-4.08%)
Apr 19, 2023	9.300	9.550	9.150	9.310	935,661	-0.04(-0.43%)
Apr 18, 2023	9.440	9.500	9.240	9.350	523,604	-0.03(-0.32%)
Apr 17, 2023	9.260	9.565	9.175	9.380	632,183	+0.04(+0.43%)
Apr 14, 2023	9.070	9.380	8.800	9.340	915,022	+0.25(+2.75%)
Apr 13, 2023	9.020	9.240	8.980	9.090	758,218	+0.10(+1.11%)
Apr 12, 2023	9.400	9.430	8.880	8.990	1,124,762	-0.12(-1.32%)
Apr 11, 2023	9.050	9.370	8.950	9.110	889,232	+0.11(+1.22%)
Apr 10, 2023	8.920	9.250	8.860	9.000	741,767	+0.06(+0.67%)
Apr 06, 2023	8.620	9.010	8.510	8.940	819,951	+0.33(+3.83%)
Apr 05, 2023	9.140	9.180	8.510	8.610	1,531,269	-0.65(-7.02%)
Apr 04, 2023	9.470	9.825	9.070	9.260	3,205,962	-0.16(-1.70%)