Rumble (RUM) Stock Chart & Stock Price History → The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad) Free RUM Stock Alerts $6.77 -0.12 (-1.74%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Rumble Stock Price Performance5 Day Performance-1.60%1 Month Performance+0.74%3 Month Performance-14.20%6 Month Performance+44.35%Year-To-Date Performance+50.78%1 Year Performance-32.03% 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 Email Address Ad Crypto 101 MediaThe Crypto 9-5 Escape PlanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide RUM Stock Chart for Saturday, May, 11, 2024 RUM Chart by TradingView Rumble Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$6.89$6.77-1.74%$6.96$6.72917,216 shs$2.61 billion05/09/2024$6.73$6.89+2.38%$6.98$6.64820,890 shs$2.66 billion05/08/2024$6.85$6.73-1.75%$6.82$6.66709,173 shs$2.60 billion05/07/2024$6.88$6.85-0.44%$7.07$6.851.01 million shs$2.64 billion05/06/2024$6.98$6.88-1.43%$6.99$6.77794,356 shs$2.66 billion05/03/2024$6.78$6.98+2.95%$6.99$6.79626,378 shs$2.69 billion Get the Latest News and Ratings for RUM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Rumble and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$6.70$6.78+1.19%$6.88$6.63783,757 shs$2.62 billion05/01/2024$7.06$6.70-5.10%$7.03$6.521.57 million shs$2.59 billion04/30/2024$6.93$7.06+1.88%$7.07$6.721.18 million shs$2.73 billion04/29/2024$6.53$6.93+6.13%$6.97$6.521.35 million shs$2.68 billion04/26/2024$6.54$6.53-0.15%$6.82$6.51772,553 shs$2.52 billion04/25/2024$6.54$6.54$6.59$6.38545,405 shs$2.52 billion04/24/2024$6.43$6.54+1.71%$6.65$6.42712,600 shs$2.52 billion04/23/2024$6.23$6.43+3.21%$6.46$6.12970,927 shs$2.48 billion04/22/2024$6.23$6.23$6.32$6.12758,770 shs$2.41 billion04/19/2024$6.29$6.23-0.95%$6.32$5.981.16 million shs$2.41 billion04/18/2024$6.17$6.29+1.94%$6.42$6.061.05 million shs$2.43 billion04/17/2024$6.05$6.17+1.98%$6.36$6.041.34 million shs$2.38 billion04/16/2024$6.10$6.05-0.82%$6.38$5.961.33 million shs$2.34 billion04/15/2024$6.36$6.10-4.09%$6.39$6.021.58 million shs$2.35 billion04/12/2024$6.72$6.36-5.36%$6.71$6.311.32 million shs$2.46 billion04/11/2024$6.90$6.72-2.61%$6.92$6.63887,988 shs$2.59 billion04/10/2024$6.76$6.90+2.07%$6.99$6.501.23 million shs$2.66 billion04/09/2024$6.53$6.76+3.52%$6.80$6.511.56 million shs$2.61 billion04/08/2024$6.43$6.53+1.56%$6.59$6.201.54 million shs$2.52 billion04/05/2024$6.67$6.43-3.60%$6.65$6.302.68 million shs$2.48 billion04/04/2024$6.68$6.67-0.15%$6.89$6.651.72 million shs$2.57 billion04/03/2024$7.32$6.68-8.74%$7.28$6.643.94 million shs$2.58 billion04/02/2024$7.24$7.32+1.10%$7.43$7.002.85 million shs$2.83 billion04/01/2024$8.08$7.24-10.40%$7.98$6.907.31 million shs$2.80 billion03/29/2024$8.08$8.08$8.55$7.694.68 million shs$3.12 billion03/28/2024$8.50$8.08-4.94%$8.55$7.694.67 million shs$3.12 billion03/27/2024$8.61$8.50-1.28%$8.94$8.175.37 million shs$3.28 billion03/26/2024$7.46$8.61+15.42%$9.09$7.5212.48 million shs$3.32 billion03/25/2024$7.29$7.46+2.33%$7.55$7.182.52 million shs$2.88 billion03/22/2024$7.72$7.29-5.57%$7.87$7.172.58 million shs$2.81 billion03/21/2024$7.95$7.72-2.89%$8.03$7.561.95 million shs$2.98 billion03/20/2024$7.63$7.95+4.19%$8.07$7.563.35 million shs$3.07 billion03/19/2024$7.63$7.63+0.07%$7.65$7.311.73 million shs$2.95 billion03/18/2024$7.72$7.63-1.23%$7.87$7.422.14 million shs$2.94 billionThe Crypto 9-5 Escape Plan (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide03/15/2024$7.73$7.72-0.13%$8.15$7.573.59 million shs$2.98 billion03/14/2024$8.48$7.73-8.84%$8.78$7.505.94 million shs$2.98 billion03/13/2024$7.90$8.48+7.34%$9.20$7.6515.75 million shs$3.27 billion03/12/2024$6.68$7.90+18.26%$8.15$6.7611.36 million shs$3.05 billion03/11/2024$6.74$6.68-0.89%$6.75$6.551.12 million shs$2.58 billion03/08/2024$6.75$6.74-0.15%$7.18$6.661.97 million shs$2.60 billion03/07/2024$6.73$6.75+0.30%$6.90$6.621.33 million shs$2.61 billion03/06/2024$7.04$6.73-4.40%$7.09$6.402.93 million shs$2.60 billion03/05/2024$7.21$7.04-2.36%$7.40$6.693.19 million shs$2.72 billion03/04/2024$6.61$7.21+9.08%$7.30$6.565.54 million shs$2.78 billion03/01/2024$6.53$6.61+1.23%$6.73$6.491.67 million shs$2.55 billion02/29/2024$6.37$6.53+2.51%$6.72$6.362.22 million shs$2.52 billion02/28/2024$6.82$6.37-6.60%$6.77$6.222.74 million shs$2.46 billion02/27/2024$6.83$6.82-0.15%$7.12$6.801.65 million shs$2.63 billion02/26/2024$6.70$6.83+1.94%$6.99$6.731.79 million shs$2.64 billion02/23/2024$7.19$6.70-6.82%$7.16$6.682.48 million shs$2.59 billion02/22/2024$7.20$7.19-0.14%$7.29$7.012.20 million shs$2.78 billion02/21/2024$7.05$7.20+2.13%$7.32$6.922.58 million shs$2.78 billion02/20/2024$7.52$7.05-6.25%$7.50$6.933.27 million shs$2.72 billion02/19/2024$7.52$7.52$7.96$7.325.21 million shs$2.90 billion02/16/2024$7.61$7.52-1.18%$7.96$7.335.20 million shs$2.90 billion02/15/2024$7.13$7.61+6.73%$8.02$7.304.75 million shs$2.94 billion02/14/2024$6.90$7.13+3.33%$7.18$6.912.15 million shs$2.75 billion02/13/2024$7.42$6.90-7.01%$7.27$6.753.81 million shs$2.66 billion02/12/2024$7.89$7.42-5.96%$8.14$7.254.99 million shs$2.86 billion Related Companies: WB Stock Chart DOCN Stock Chart GRND Stock Chart TBLA Stock Chart BMBL Stock Chart MGNI Stock Chart PUBM Stock Chart MODN Stock Chart HUYA Stock Chart SABR Stock Chart Receive RUM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Rumble and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RUM) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersThe Crypto 9-5 Escape PlanCrypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressHow Biden has already won 2024Porter & CompanyRSVP: Charles Payne’s Cash Flow WorkshopUnstoppable ProsperityThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Rumble Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.