Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rumble Inc. - Warrant (NQ:RUMBW)

3.250 +0.050 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2025 2.760 3.270 2.760 3.250 14,995 +0.05(+1.56%)
Jun 05, 2025 3.050 3.200 3.040 3.200 3,141 +0.17(+5.61%)
Jun 04, 2025 3.060 3.194 3.030 3.030 2,518 +0.00(+0.00%)
Jun 03, 2025 3.050 3.210 3.030 3.030 665 -0.02(-0.66%)
Jun 02, 2025 3.120 3.120 3.030 3.050 2,518 -0.15(-4.69%)
May 30, 2025 3.180 3.260 3.060 3.200 11,875 -0.08(-2.53%)
May 29, 2025 3.430 3.430 3.250 3.283 8,083 -0.26(-7.25%)
May 28, 2025 3.510 3.540 3.450 3.540 10,588 +0.04(+1.14%)
May 27, 2025 3.350 3.500 3.350 3.500 11,499 +0.20(+6.06%)
May 23, 2025 3.460 3.460 3.210 3.300 19,016 -0.15(-4.35%)
May 22, 2025 3.710 3.710 3.450 3.450 17,368 -0.25(-6.76%)
May 21, 2025 3.872 3.872 3.400 3.700 15,182 -0.08(-2.05%)
May 20, 2025 3.850 3.990 3.640 3.778 11,737 -0.22(-5.56%)
May 19, 2025 3.870 4.050 3.190 4.000 14,090 -0.05(-1.23%)
May 16, 2025 4.060 4.150 4.040 4.050 10,707 +0.02(+0.50%)
May 15, 2025 4.040 4.130 3.700 4.030 19,419 -0.06(-1.47%)
May 14, 2025 4.180 4.230 3.945 4.090 17,055 +0.01(+0.25%)
May 13, 2025 4.000 4.250 3.730 4.080 120,521 +0.21(+5.43%)
May 12, 2025 3.500 4.000 3.500 3.870 143,023 +0.38(+10.89%)
May 09, 2025 2.500 3.880 2.500 3.490 109,193 +0.81(+30.22%)
May 08, 2025 2.614 2.739 2.490 2.680 16,551 +0.27(+11.20%)
May 07, 2025 2.520 2.750 2.410 2.410 40,622 -0.13(-5.30%)
May 06, 2025 2.600 2.600 2.410 2.545 16,178 -0.04(-1.47%)
May 05, 2025 2.492 2.700 2.440 2.583 7,976 -0.12(-4.33%)
May 02, 2025 2.600 2.700 2.580 2.700 4,283 +0.10(+3.85%)
May 01, 2025 2.600 2.650 2.440 2.600 19,508 +0.05(+1.96%)
Apr 30, 2025 2.510 2.550 2.400 2.550 15,347 +0.00(+0.00%)
Apr 29, 2025 2.600 2.690 2.500 2.550 21,013 -0.13(-4.85%)
Apr 28, 2025 2.699 2.760 2.590 2.680 18,322 +0.03(+1.13%)
Apr 25, 2025 2.760 2.760 2.630 2.650 18,280 +0.08(+3.11%)
Apr 24, 2025 2.616 2.660 2.540 2.570 1,162 +0.09(+3.63%)
Apr 23, 2025 2.710 2.710 2.390 2.480 11,484 +0.14(+5.98%)
Apr 22, 2025 2.290 2.340 2.170 2.340 22,919 +0.20(+9.35%)
Apr 21, 2025 2.250 2.250 2.110 2.140 4,147 -0.11(-4.85%)
Apr 17, 2025 2.320 2.350 2.125 2.249 21,097 +0.02(+0.85%)
Apr 16, 2025 2.830 2.830 2.130 2.230 45,394 -0.18(-7.47%)
Apr 15, 2025 2.440 2.520 2.400 2.410 6,588 -0.09(-3.60%)
Apr 14, 2025 2.990 2.990 2.500 2.500 7,007 -0.19(-6.98%)
Apr 11, 2025 2.510 3.230 2.500 2.688 2,378 +0.10(+3.77%)
Apr 10, 2025 3.090 3.090 2.250 2.590 10,718 -0.11(-4.07%)
Apr 09, 2025 2.930 2.930 2.150 2.700 13,736 +0.55(+25.58%)
Apr 08, 2025 2.500 2.500 2.145 2.150 6,317 -0.39(-15.46%)
Apr 07, 2025 2.350 2.578 2.320 2.543 14,281 +0.13(+5.53%)
Apr 04, 2025 2.710 2.710 2.140 2.410 25,883 -0.27(-10.08%)
Apr 03, 2025 2.480 2.680 2.480 2.680 6,915 -0.02(-0.74%)
Apr 02, 2025 2.550 2.850 2.490 2.700 14,913 +0.19(+7.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.