NASDAQ:RUMBW

Rumble (RUMBW) Stock Chart & Stock Price History

$1.17

-0.04 (-3.31%)

(As of 09/29/2023 ET)

Compare

Today's Range: $1.17
▼
$1.23
50-Day Range: $1.14
▼
$2.15
52-Week Range: $1.10
▼
$3.87

Volume: 5,806 shs
Average Volume: 28,471 shs
Market Capitalization: N/A

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: N/A

Profile Chart Competitors Financials Institutional Ownership Headlines SEC Filings Short Interest Social Media

Rumble Stock Price Performance

5 Day Performance: +0.87%
1 Month Performance: -35.00%
3 Month Performance: -44.28%
6 Month Performance: -45.58%
Year-To-Date Performance: -6.39%

Receive RUMBW 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

RUMBW Stock Chart for Saturday, September, 30, 2023

Rumble Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$1.21	$1.17 -3.30%	$1.23	$1.17	5,806 shs	$0.00
09/28/2023	$1.14	$1.21 +6.14%	$1.33	$1.21	12,725 shs	$0.00
09/27/2023	$1.14	$1.14	$1.25	$1.14	36,805 shs	$0.00
09/26/2023	$1.16	$1.14 -1.72%	$1.23	$1.13	31,431 shs	$0.00
09/25/2023	$1.22	$1.16 -5.25%	$1.25	$1.10	42,129 shs	$0.00
09/22/2023	$1.24	$1.24	$1.33	$1.22	4,990 shs	$0.00
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$1.31	$1.24 -5.39%	$1.34	$1.24	21,358 shs	$0.00
09/20/2023	$1.24	$1.31 +5.70%	$1.37	$1.23	22,284 shs	$0.00
09/19/2023	$1.42	$1.24 -12.68%	$1.38	$1.23	82,729 shs	$0.00
09/18/2023	$1.51	$1.42 -5.96%	$1.54	$1.38	35,010 shs	$0.00
09/15/2023	$1.56	$1.51 -3.21%	$1.62	$1.51	27,295 shs	$0.00
09/14/2023	$1.55	$1.56 +0.65%	$1.62	$1.56	5,554 shs	$0.00
09/13/2023	$1.66	$1.55 -6.63%	$1.64	$1.55	17,346 shs	$0.00
09/12/2023	$1.62	$1.66 +2.47%	$1.73	$1.62	9,996 shs	$0.00
09/11/2023	$1.65	$1.62 -1.82%	$1.65	$1.60	18,020 shs	$0.00
09/08/2023	$1.70	$1.64 -3.53%	$1.70	$1.57	31,345 shs	$0.00
09/07/2023	$1.74	$1.70 -2.30%	$1.72	$1.69	12,433 shs	$0.00
09/06/2023	$1.79	$1.74 -2.79%	$1.74	$1.61	15,668 shs	$0.00
09/05/2023	$1.81	$1.79 -1.12%	$1.83	$1.71	10,266 shs	$0.00
09/04/2023	$1.81	$1.81	$1.89	$1.74	14,000 shs	$0.00
09/01/2023	$1.89	$1.81 -4.22%	$1.89	$1.74	14,095 shs	$0.00
08/31/2023	$1.80	$1.89 +4.99%	$1.90	$1.79	15,567 shs	$0.00
08/30/2023	$1.77	$1.80 +1.70%	$1.89	$1.75	24,187 shs	$0.00
08/29/2023	$1.89	$1.77 -6.35%	$1.84	$1.71	33,170 shs	$0.00
08/28/2023	$1.78	$1.89 +6.18%	$1.89	$1.79	2,540 shs	$0.00
08/25/2023	$1.85	$1.78 -3.78%	$1.81	$1.68	19,262 shs	$0.00
08/24/2023	$1.87	$1.85 -1.07%	$1.85	$1.70	8,708 shs	$0.00
08/23/2023	$1.90	$1.87 -1.58%	$1.89	$1.69	45,562 shs	$0.00
08/22/2023	$1.81	$1.90 +4.87%	$1.95	$1.70	57,181 shs	$0.00
08/21/2023	$1.85	$1.81 -2.07%	$1.87	$1.76	21,216 shs	$0.00
08/18/2023	$1.86	$1.85 -0.53%	$1.90	$1.85	4,064 shs	$0.00
08/17/2023	$1.86	$1.86	$1.95	$1.86	23,018 shs	$0.00
08/16/2023	$1.85	$1.86 +0.54%	$2.07	$1.84	14,860 shs	$0.00
08/15/2023	$2.15	$1.85 -13.95%	$1.99	$1.83	40,035 shs	$0.00
08/14/2023	$2.00	$2.15 +7.50%	$2.15	$1.96	33,447 shs	$0.00
08/11/2023	$1.98	$2.04 +3.03%	$2.10	$1.95	13,336 shs	$0.00
08/10/2023	$1.89	$1.98 +4.76%	$1.99	$1.89	12,088 shs	$0.00
08/09/2023	$1.91	$1.89 -1.05%	$1.98	$1.89	7,898 shs	$0.00
08/08/2023	$1.97	$1.91 -3.05%	$2.00	$1.91	12,092 shs	$0.00
08/07/2023	$2.00	$1.97 -1.50%	$2.00	$1.93	5,069 shs	$0.00

08/04/2023	$2.06	$2.00 -2.91%	$2.06	$1.91	15,135 shs	$0.00
08/03/2023	$2.07	$2.06 -0.48%	$2.06	$1.90	16,514 shs	$0.00
08/02/2023	$2.07	$2.07 +0.00%	$2.10	$1.91	9,648 shs	$0.00
08/01/2023	$2.01	$2.07 +2.98%	$2.19	$2.06	8,767 shs	$0.00
07/31/2023	$2.00	$2.01 +0.50%	$2.17	$1.95	2,953 shs	$0.00
07/28/2023	$1.99	$2.04 +2.51%	$2.07	$1.97	33,504 shs	$0.00
07/27/2023	$2.00	$1.99 -0.50%	$2.08	$1.95	2,649 shs	$0.00
07/26/2023	$1.97	$2.00 +1.52%	$2.04	$1.98	1,100 shs	$0.00
07/25/2023	$1.94	$1.97 +1.55%	$2.04	$1.90	12,872 shs	$0.00
07/24/2023	$2.04	$1.94 -4.90%	$2.09	$1.90	9,755 shs	$0.00
07/21/2023	$2.08	$2.04 -1.93%	$2.14	$1.87	35,862 shs	$0.00
07/20/2023	$1.98	$2.08 +5.05%	$2.08	$1.87	9,688 shs	$0.00
07/19/2023	$1.93	$1.98 +2.39%	$2.03	$1.85	11,195 shs	$0.00
07/18/2023	$2.02	$1.93 -4.27%	$2.07	$1.85	9,786 shs	$0.00
07/17/2023	$2.03	$2.02 -0.49%	$2.08	$1.95	7,584 shs	$0.00
07/14/2023	$2.16	$2.03 -6.02%	$2.22	$1.85	30,091 shs	$0.00
07/13/2023	$2.05	$2.16 +5.36%	$2.17	$2.06	7,101 shs	$0.00
07/12/2023	$2.05	$2.05 +0.00%	$2.13	$2.02	60,560 shs	$0.00
07/11/2023	$2.00	$2.05 +2.50%	$2.11	$1.96	31,954 shs	$0.00
07/10/2023	$2.02	$2.00 -1.00%	$2.09	$1.99	1,974 shs	$0.00
07/07/2023	$1.99	$2.02 +1.51%	$2.07	$1.99	5,224 shs	$0.00
07/06/2023	$2.15	$1.99 -7.39%	$2.12	$1.99	15,460 shs	$0.00
07/05/2023	$2.07	$2.15 +3.80%	$2.15	$2.05	11,760 shs	$0.00
07/04/2023	$2.07	$2.07	$2.14	$2.07	3,996 shs	$0.00
07/03/2023	$2.10	$2.07 -1.43%	$2.14	$2.07	3,796 shs	$0.00
06/30/2023	$2.10	$2.10	$2.19	$2.03	34,145 shs	$0.00
06/29/2023	$2.03	$2.10 +3.45%	$2.26	$2.07	34,124 shs	$0.00

Related Companies:

This page (NASDAQ:RUMBW) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

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

Rumble (RUMBW) Stock Chart & Stock Price History

Rumble Stock Price Performance

RUMBW Stock Chart for Saturday, September, 30, 2023

Rumble Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info