Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.516 -0.084 (-1.49%)
Streaming Delayed Price Updated: 2:54 PM EDT, Oct 24, 2024 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 (%)
Oct 23, 2024 6.200 6.376 5.530 5.600 5,707,250 -0.25(-4.27%)
Oct 22, 2024 5.610 6.270 5.580 5.850 3,722,076 +0.24(+4.28%)
Oct 21, 2024 5.650 5.690 5.480 5.610 1,198,209 -0.10(-1.75%)
Oct 18, 2024 5.700 6.030 5.644 5.710 1,251,597 +0.03(+0.53%)
Oct 17, 2024 5.840 5.860 5.640 5.680 1,149,455 -0.20(-3.40%)
Oct 16, 2024 6.050 6.090 5.744 5.880 1,765,216 -0.08(-1.34%)
Oct 15, 2024 5.700 6.560 5.600 5.960 7,785,048 +0.49(+8.96%)
Oct 14, 2024 5.410 5.560 5.325 5.470 1,786,781 +0.08(+1.48%)
Oct 11, 2024 5.330 5.510 5.320 5.390 817,138 +0.10(+1.89%)
Oct 10, 2024 5.230 5.400 5.210 5.290 727,853 +0.05(+0.95%)
Oct 09, 2024 5.410 5.410 5.205 5.240 741,422 -0.12(-2.24%)
Oct 08, 2024 5.350 5.480 5.215 5.360 916,196 -0.01(-0.19%)
Oct 07, 2024 5.430 5.470 5.270 5.370 549,664 -0.06(-1.10%)
Oct 04, 2024 5.290 5.490 5.200 5.430 806,002 +0.20(+3.82%)
Oct 03, 2024 5.170 5.255 5.090 5.230 740,942 +0.05(+0.97%)
Oct 02, 2024 5.200 5.240 5.140 5.180 475,650 -0.04(-0.77%)
Oct 01, 2024 5.400 5.400 5.180 5.220 755,289 -0.14(-2.61%)
Sep 30, 2024 5.350 5.530 5.330 5.360 613,665 -0.02(-0.37%)
Sep 27, 2024 5.310 5.460 5.310 5.380 794,177 +0.12(+2.28%)
Sep 26, 2024 5.300 5.420 5.250 5.260 633,919 +0.00(+0.00%)
Sep 25, 2024 5.200 5.335 5.180 5.260 554,259 +0.08(+1.54%)
Sep 24, 2024 5.060 5.195 5.050 5.180 627,426 +0.13(+2.57%)
Sep 23, 2024 5.200 5.200 5.030 5.050 949,543 -0.16(-3.07%)
Sep 20, 2024 5.370 5.390 5.210 5.210 926,056 -0.18(-3.34%)
Sep 19, 2024 5.390 5.460 5.300 5.390 503,829 +0.12(+2.28%)
Sep 18, 2024 5.610 5.645 5.240 5.270 1,220,918 -0.28(-5.05%)
Sep 17, 2024 5.610 5.799 5.550 5.550 622,010 -0.10(-1.77%)
Sep 16, 2024 5.630 5.680 5.530 5.650 606,553 -0.06(-1.05%)
Sep 13, 2024 5.500 5.765 5.490 5.710 1,053,094 +0.25(+4.58%)
Sep 12, 2024 5.200 5.525 5.185 5.460 695,534 +0.27(+5.20%)
Sep 11, 2024 5.300 5.300 4.920 5.190 1,370,456 -0.22(-4.07%)
Sep 10, 2024 5.150 5.455 5.150 5.410 980,002 +0.29(+5.66%)
Sep 09, 2024 5.080 5.190 5.060 5.120 706,843 +0.04(+0.79%)
Sep 06, 2024 5.630 5.630 5.070 5.080 1,272,765 -0.51(-9.12%)
Sep 05, 2024 5.550 5.670 5.535 5.590 459,371 +0.04(+0.72%)
Sep 04, 2024 5.460 5.680 5.430 5.550 587,733 +0.06(+1.09%)
Sep 03, 2024 5.650 5.724 5.460 5.490 796,909 -0.26(-4.52%)
Aug 30, 2024 5.630 5.810 5.550 5.750 864,836 +0.17(+3.05%)
Aug 29, 2024 5.880 5.930 5.565 5.580 1,177,449 -0.26(-4.45%)
Aug 28, 2024 5.950 5.995 5.820 5.840 488,436 -0.13(-2.18%)
Aug 27, 2024 5.920 6.030 5.884 5.970 416,084 -0.02(-0.33%)
Aug 26, 2024 5.960 6.040 5.918 5.990 593,721 +0.06(+1.01%)
Aug 23, 2024 6.120 6.350 5.920 5.930 1,397,683 -0.19(-3.10%)
Aug 22, 2024 6.280 6.280 6.110 6.120 428,888 -0.17(-2.70%)
Aug 21, 2024 6.160 6.355 6.120 6.290 612,075 +0.12(+1.94%)
Aug 20, 2024 6.400 6.470 6.130 6.170 635,153 -0.24(-3.74%)
Aug 19, 2024 6.260 6.460 6.250 6.410 657,698 +0.11(+1.75%)
Aug 16, 2024 6.380 6.450 6.251 6.300 752,702 +0.01(+0.16%)
Aug 15, 2024 6.100 6.370 6.100 6.290 1,030,397 +0.24(+3.97%)
Aug 14, 2024 6.120 6.210 5.835 6.050 1,487,433 -0.01(-0.17%)
Aug 13, 2024 6.000 6.155 5.590 6.060 2,091,344 +0.31(+5.39%)
Aug 12, 2024 5.860 5.945 5.560 5.750 2,250,334 -0.10(-1.71%)
Aug 09, 2024 5.950 5.950 5.705 5.850 774,642 +0.04(+0.69%)
Aug 08, 2024 5.590 5.850 5.540 5.810 763,304 +0.27(+4.87%)
Aug 07, 2024 5.890 5.975 5.540 5.540 902,084 -0.29(-4.97%)
Aug 06, 2024 5.940 5.945 5.670 5.830 1,037,048 -0.08(-1.35%)
Aug 05, 2024 5.510 5.995 5.480 5.910 1,411,836 -0.11(-1.83%)
Aug 02, 2024 5.950 6.140 5.840 6.020 1,115,927 -0.13(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.