Sign In \| Register \| About Livermore \| Contact Us
Livermore, CA September 01, 2020 1:25pm 7-Day Forecast \| Traffic

- American
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream/Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Sushi
- Thai
- Vietnamese
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Shopping
- Forums
- Coupons
- News Archives
- Contests
- Jobs
- TV Times

Recent Quotes

My Watchlist

Indicators

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

5.665 +0.125 (+2.26%)

Streaming Delayed Price Updated: 11:26 AM EDT, Aug 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	6.390	6.390	6.010	6.150	820,624	-0.17(-2.69%)
Jul 31, 2024	6.230	6.380	6.120	6.320	910,774	+0.12(+1.94%)
Jul 30, 2024	6.360	6.400	6.130	6.200	739,522	-0.17(-2.67%)
Jul 29, 2024	6.730	6.770	6.240	6.370	1,068,369	-0.38(-5.63%)
Jul 26, 2024	6.640	6.790	6.520	6.750	898,570	+0.17(+2.58%)
Jul 25, 2024	6.320	6.640	6.320	6.580	867,636	+0.22(+3.46%)
Jul 24, 2024	6.740	6.790	6.161	6.360	1,745,512	-0.50(-7.36%)
Jul 23, 2024	6.910	6.970	6.685	6.865	979,003	-0.08(-1.22%)
Jul 22, 2024	6.520	6.950	6.480	6.950	1,444,011	+0.46(+7.09%)
Jul 19, 2024	6.670	6.700	6.360	6.490	1,526,481	-0.23(-3.42%)
Jul 18, 2024	6.950	7.580	6.580	6.720	3,541,546	-0.25(-3.52%)
Jul 17, 2024	6.890	7.110	6.700	6.965	1,999,710	-0.15(-2.04%)
Jul 16, 2024	7.080	7.210	6.620	7.110	3,716,649	-0.06(-0.84%)
Jul 15, 2024	6.710	7.600	6.060	7.170	17,595,724	+1.23(+20.71%)
Jul 12, 2024	5.620	5.940	5.610	5.940	1,450,060	+0.38(+6.83%)
Jul 11, 2024	5.700	5.750	5.515	5.560	696,169	-0.07(-1.24%)
Jul 10, 2024	5.740	5.740	5.600	5.630	678,206	+0.01(+0.18%)
Jul 09, 2024	5.680	5.730	5.610	5.620	467,442	-0.09(-1.58%)
Jul 08, 2024	5.570	5.760	5.480	5.710	640,396	+0.13(+2.33%)
Jul 05, 2024	5.680	5.715	5.510	5.580	657,513	-0.17(-2.96%)
Jul 03, 2024	5.680	5.850	5.620	5.750	489,889	+0.07(+1.23%)
Jul 02, 2024	5.750	5.760	5.460	5.680	759,265	-0.08(-1.39%)
Jul 01, 2024	5.550	5.765	5.520	5.760	736,262	+0.21(+3.78%)
Jun 28, 2024	5.830	5.830	5.535	5.550	1,345,839	-0.18(-3.14%)
Jun 27, 2024	5.670	5.855	5.540	5.730	2,288,160	+0.15(+2.69%)
Jun 26, 2024	5.420	5.600	5.400	5.580	767,626	+0.08(+1.45%)
Jun 25, 2024	5.420	5.530	5.370	5.500	1,010,790	+0.06(+1.10%)
Jun 24, 2024	5.220	5.520	5.220	5.440	1,209,466	+0.22(+4.21%)
Jun 21, 2024	5.330	5.360	5.160	5.220	2,050,434	-0.11(-2.06%)
Jun 20, 2024	5.500	5.540	5.310	5.330	1,821,529	-0.24(-4.31%)
Jun 18, 2024	5.670	5.700	5.520	5.570	954,554	-0.11(-1.94%)
Jun 17, 2024	5.590	5.750	5.500	5.680	1,179,493	+0.06(+1.07%)
Jun 14, 2024	5.700	5.770	5.590	5.620	850,910	-0.14(-2.43%)
Jun 13, 2024	5.820	5.820	5.650	5.760	585,763	-0.05(-0.86%)
Jun 12, 2024	5.760	5.955	5.760	5.810	940,974	+0.12(+2.11%)
Jun 11, 2024	5.750	5.780	5.520	5.690	1,300,595	-0.12(-2.07%)
Jun 10, 2024	6.040	6.040	5.795	5.810	1,136,431	-0.25(-4.13%)
Jun 07, 2024	6.000	6.199	5.980	6.060	639,720	-0.07(-1.14%)
Jun 06, 2024	6.070	6.175	5.965	6.130	821,040	-0.02(-0.33%)
Jun 05, 2024	6.050	6.235	5.900	6.150	1,367,772	+0.12(+1.99%)
Jun 04, 2024	6.090	6.100	5.930	6.030	1,446,881	-0.07(-1.15%)

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.

Search Hotels in Livermore

Find A Business

or Browse Listings

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

Historical Prices