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

Rumble Inc. - Warrant (NQ:RUMBW)

2.475 +0.171 (+7.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 11, 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 (%)
Aug 11, 2025 3.000 3.360 2.426 2.475 40,291 +0.17(+7.42%)
Aug 08, 2025 2.440 2.440 2.160 2.304 17,856 -0.08(-3.19%)
Aug 07, 2025 2.450 2.500 2.370 2.380 5,616 -0.07(-2.86%)
Aug 06, 2025 2.400 2.506 2.400 2.450 6,560 -0.05(-2.00%)
Aug 05, 2025 2.480 2.520 2.380 2.500 4,077 -0.05(-1.96%)
Aug 04, 2025 2.374 2.670 2.374 2.550 11,138 +0.14(+5.81%)
Aug 01, 2025 2.480 2.520 2.406 2.410 11,832 -0.16(-6.30%)
Jul 31, 2025 2.560 2.650 2.522 2.572 4,756 -0.03(-1.04%)
Jul 30, 2025 2.720 2.720 2.582 2.599 4,377 -0.07(-2.66%)
Jul 29, 2025 2.800 2.810 2.635 2.670 20,707 -0.17(-5.99%)
Jul 28, 2025 2.980 2.980 2.830 2.840 10,228 -0.20(-6.65%)
Jul 25, 2025 3.110 3.110 3.010 3.042 535 -0.07(-2.17%)
Jul 24, 2025 3.160 3.215 3.110 3.110 4,515 -0.15(-4.45%)
Jul 23, 2025 3.165 3.290 3.073 3.255 22,777 +0.12(+3.87%)
Jul 22, 2025 3.150 3.220 2.990 3.134 21,540 +0.04(+1.25%)
Jul 21, 2025 3.070 3.740 3.070 3.095 33,149 +0.04(+1.14%)
Jul 18, 2025 3.010 3.180 3.010 3.060 12,411 -0.06(-1.92%)
Jul 17, 2025 2.950 3.140 2.930 3.120 65,412 +0.20(+6.85%)
Jul 16, 2025 2.850 2.960 2.820 2.920 27,200 -0.05(-1.68%)
Jul 15, 2025 3.100 3.100 2.910 2.970 52,854 +0.00(+0.00%)
Jul 14, 2025 2.880 2.970 2.830 2.970 12,666 -0.11(-3.57%)
Jul 11, 2025 3.020 3.252 3.020 3.080 13,635 -0.12(-3.90%)
Jul 10, 2025 3.200 3.430 3.175 3.205 23,056 +0.20(+6.48%)
Jul 09, 2025 2.930 3.010 2.910 3.010 1,941 +0.05(+1.83%)
Jul 08, 2025 2.910 3.130 2.910 2.956 7,821 -0.09(-3.09%)
Jul 07, 2025 3.090 3.210 3.000 3.050 5,497 -0.35(-10.29%)
Jul 03, 2025 3.489 3.489 3.340 3.400 2,174 -0.01(-0.39%)
Jul 02, 2025 3.348 3.490 3.345 3.413 16,706 +0.31(+10.08%)
Jun 30, 2025 3.101 58 -0.05(-1.57%)
Jun 27, 2025 3.310 3.320 3.030 3.150 15,961 -0.02(-0.63%)
Jun 26, 2025 2.910 3.170 2.890 3.170 44,832 +0.30(+10.45%)
Jun 25, 2025 2.940 2.950 2.830 2.870 22,452 +0.03(+1.06%)
Jun 24, 2025 2.810 2.910 2.760 2.840 9,633 +0.08(+2.90%)
Jun 23, 2025 2.750 2.820 2.751 2.760 4,879 -0.21(-7.07%)
Jun 20, 2025 3.000 3.040 2.920 2.970 11,394 -0.03(-1.00%)
Jun 18, 2025 3.010 3.070 3.000 3.000 4,289 -0.08(-2.60%)
Jun 17, 2025 2.990 3.130 2.990 3.080 8,748 -0.04(-1.28%)
Jun 16, 2025 3.190 3.190 3.050 3.120 23,397 +0.16(+5.41%)
Jun 13, 2025 3.080 3.350 2.950 2.960 21,120 -0.14(-4.52%)
Jun 12, 2025 3.100 3.760 3.100 3.100 8,588 -0.15(-4.62%)
Jun 11, 2025 3.430 3.430 3.060 3.250 24,101 -0.01(-0.31%)
Jun 10, 2025 3.250 3.760 3.250 3.260 9,829 +0.03(+0.91%)
Jun 09, 2025 3.350 3.350 3.150 3.231 15,737 -0.02(-0.60%)
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%)
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.