Free Trial

Rumble (RUM) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free RUM Stock Alerts
$6.71
-0.33 (-4.69%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Rumble Stock Price Performance

5 Day
Performance
-4.69%
1 Month
Performance
-3.17%
3 Month
Performance
+2.76%
6 Month
Performance
+48.45%
Year-To-Date
Performance
+49.44%
1 Year
Performance
-29.74%
Receive RUM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rumble and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

RUM Stock Chart for Wednesday, May, 29, 2024

RUM Chart by TradingView

Rumble Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$7.04$6.71
-4.69%		$7.02$6.621.30 million shs$2.60 billion
05/27/2024$7.04$7.04$7.18$6.98612,300 shs$2.73 billion
05/24/2024$7.00$7.04
+0.57%		$7.18$6.98612,129 shs$2.72 billion
05/23/2024$7.01$7.00
-0.14%		$7.08$6.90913,086 shs$2.70 billion
05/22/2024$7.31$7.01
-4.10%		$7.47$7.01881,347 shs$2.71 billion
05/21/2024$7.41$7.31
-1.35%		$7.50$7.27851,338 shs$2.82 billion
05/20/2024$7.38$7.41
+0.41%		$7.67$7.271.36 million shs$2.86 billion
05/17/2024$7.25$7.38
+1.79%		$7.38$7.141.14 million shs$2.85 billion
05/16/2024$7.15$7.25
+1.40%		$7.30$7.071.34 million shs$2.80 billion
05/15/2024$7.15$7.15$7.25$6.563.09 million shs$2.76 billion
05/14/2024$6.98$7.15
+2.44%		$7.40$6.943.22 million shs$2.76 billion
05/13/2024$6.77$6.98
+3.10%		$7.10$6.781.33 million shs$2.69 billion
05/10/2024$6.89$6.77
-1.74%		$6.96$6.72917,216 shs$2.61 billion
05/09/2024$6.73$6.89
+2.38%		$6.98$6.64820,890 shs$2.66 billion
05/08/2024$6.85$6.73
-1.75%		$6.82$6.66709,173 shs$2.60 billion
05/07/2024$6.88$6.85
-0.44%		$7.07$6.851.01 million shs$2.64 billion
05/06/2024$6.98$6.88
-1.43%		$6.99$6.77794,356 shs$2.66 billion
05/03/2024$6.78$6.98
+2.95%		$6.99$6.79626,378 shs$2.69 billion
05/02/2024$6.70$6.78
+1.19%		$6.88$6.63783,757 shs$2.62 billion
05/01/2024$7.06$6.70
-5.10%		$7.03$6.521.57 million shs$2.59 billion
04/30/2024$6.93$7.06
+1.88%		$7.07$6.721.18 million shs$2.73 billion
04/29/2024$6.53$6.93
+6.13%		$6.97$6.521.35 million shs$2.68 billion
04/26/2024$6.54$6.53
-0.15%		$6.82$6.51772,553 shs$2.52 billion
04/25/2024$6.54$6.54$6.59$6.38545,405 shs$2.52 billion
04/24/2024$6.43$6.54
+1.71%		$6.65$6.42712,600 shs$2.52 billion
04/23/2024$6.23$6.43
+3.21%		$6.46$6.12970,927 shs$2.48 billion
04/22/2024$6.23$6.23$6.32$6.12758,770 shs$2.41 billion
04/19/2024$6.29$6.23
-0.95%		$6.32$5.981.16 million shs$2.41 billion
04/18/2024$6.17$6.29
+1.94%		$6.42$6.061.05 million shs$2.43 billion
04/17/2024$6.05$6.17
+1.98%		$6.36$6.041.34 million shs$2.38 billion
04/16/2024$6.10$6.05
-0.82%		$6.38$5.961.33 million shs$2.34 billion
04/15/2024$6.36$6.10
-4.09%		$6.39$6.021.58 million shs$2.35 billion
04/12/2024$6.72$6.36
-5.36%		$6.71$6.311.32 million shs$2.46 billion
04/11/2024$6.90$6.72
-2.61%		$6.92$6.63887,988 shs$2.59 billion
04/10/2024$6.76$6.90
+2.07%		$6.99$6.501.23 million shs$2.66 billion
04/09/2024$6.53$6.76
+3.52%		$6.80$6.511.56 million shs$2.61 billion
04/08/2024$6.43$6.53
+1.56%		$6.59$6.201.54 million shs$2.52 billion
04/05/2024$6.67$6.43
-3.60%		$6.65$6.302.68 million shs$2.48 billion
04/04/2024$6.68$6.67
-0.15%		$6.89$6.651.72 million shs$2.57 billion
04/03/2024$7.32$6.68
-8.74%		$7.28$6.643.94 million shs$2.58 billion
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
04/02/2024$7.24$7.32
+1.10%		$7.43$7.002.85 million shs$2.83 billion
04/01/2024$8.08$7.24
-10.40%		$7.98$6.907.31 million shs$2.80 billion
03/29/2024$8.08$8.08$8.55$7.694.68 million shs$3.12 billion
03/28/2024$8.50$8.08
-4.94%		$8.55$7.694.67 million shs$3.12 billion
03/27/2024$8.61$8.50
-1.28%		$8.94$8.175.37 million shs$3.28 billion
03/26/2024$7.46$8.61
+15.42%		$9.09$7.5212.48 million shs$3.32 billion
03/25/2024$7.29$7.46
+2.33%		$7.55$7.182.52 million shs$2.88 billion
03/22/2024$7.72$7.29
-5.57%		$7.87$7.172.58 million shs$2.81 billion
03/21/2024$7.95$7.72
-2.89%		$8.03$7.561.95 million shs$2.98 billion
03/20/2024$7.63$7.95
+4.19%		$8.07$7.563.35 million shs$3.07 billion
03/19/2024$7.63$7.63
+0.07%		$7.65$7.311.73 million shs$2.95 billion
03/18/2024$7.72$7.63
-1.23%		$7.87$7.422.14 million shs$2.94 billion
03/15/2024$7.73$7.72
-0.13%		$8.15$7.573.59 million shs$2.98 billion
03/14/2024$8.48$7.73
-8.84%		$8.78$7.505.94 million shs$2.98 billion
03/13/2024$7.90$8.48
+7.34%		$9.20$7.6515.75 million shs$3.27 billion
03/12/2024$6.68$7.90
+18.26%		$8.15$6.7611.36 million shs$3.05 billion
03/11/2024$6.74$6.68
-0.89%		$6.75$6.551.12 million shs$2.58 billion
03/08/2024$6.75$6.74
-0.15%		$7.18$6.661.97 million shs$2.60 billion
03/07/2024$6.73$6.75
+0.30%		$6.90$6.621.33 million shs$2.61 billion
03/06/2024$7.04$6.73
-4.40%		$7.09$6.402.93 million shs$2.60 billion
03/05/2024$7.21$7.04
-2.36%		$7.40$6.693.19 million shs$2.72 billion
03/04/2024$6.61$7.21
+9.08%		$7.30$6.565.54 million shs$2.78 billion
03/01/2024$6.53$6.61
+1.23%		$6.73$6.491.67 million shs$2.55 billion
02/29/2024$6.37$6.53
+2.51%		$6.72$6.362.22 million shs$2.52 billion
02/28/2024$6.82$6.37
-6.60%		$6.77$6.222.74 million shs$2.46 billion

Related Companies:
This page (NASDAQ:RUM) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace