Rumble Inc. (RUM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:43AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 6.90 | 6.95 | 6.86 | 6.94 | 6.94 | 41,234 |
| 02 may 2024 | 6.85 | 6.88 | 6.63 | 6.78 | 6.78 | 784,100 |
| 01 may 2024 | 7.02 | 7.05 | 6.51 | 6.70 | 6.70 | 1,577,100 |
| 30 abr 2024 | 6.87 | 7.07 | 6.72 | 7.06 | 7.06 | 1,177,900 |
| 29 abr 2024 | 6.57 | 6.97 | 6.52 | 6.93 | 6.93 | 1,355,300 |
| 26 abr 2024 | 6.62 | 6.82 | 6.51 | 6.53 | 6.53 | 779,800 |
| 25 abr 2024 | 6.47 | 6.59 | 6.38 | 6.54 | 6.54 | 575,300 |
| 24 abr 2024 | 6.48 | 6.65 | 6.42 | 6.54 | 6.54 | 717,200 |
| 23 abr 2024 | 6.20 | 6.46 | 6.12 | 6.43 | 6.43 | 973,500 |
| 22 abr 2024 | 6.25 | 6.32 | 6.12 | 6.23 | 6.23 | 759,100 |
| 19 abr 2024 | 6.28 | 6.32 | 5.98 | 6.23 | 6.23 | 1,161,300 |
| 18 abr 2024 | 6.24 | 6.42 | 6.05 | 6.29 | 6.29 | 1,050,700 |
| 17 abr 2024 | 6.05 | 6.36 | 6.04 | 6.17 | 6.17 | 1,338,600 |
| 16 abr 2024 | 6.01 | 6.38 | 5.96 | 6.05 | 6.05 | 1,335,300 |
| 15 abr 2024 | 6.33 | 6.39 | 6.02 | 6.10 | 6.10 | 1,601,900 |
| 12 abr 2024 | 6.62 | 6.71 | 6.31 | 6.36 | 6.36 | 1,316,600 |
| 11 abr 2024 | 6.90 | 6.92 | 6.63 | 6.72 | 6.72 | 893,800 |
| 10 abr 2024 | 6.53 | 6.99 | 6.50 | 6.90 | 6.90 | 1,583,600 |
| 09 abr 2024 | 6.55 | 6.80 | 6.51 | 6.76 | 6.76 | 1,559,600 |
| 08 abr 2024 | 6.47 | 6.59 | 6.20 | 6.53 | 6.53 | 1,541,700 |
| 05 abr 2024 | 6.65 | 6.65 | 6.30 | 6.43 | 6.43 | 2,677,600 |
| 04 abr 2024 | 6.79 | 6.89 | 6.65 | 6.67 | 6.67 | 1,734,100 |
| 03 abr 2024 | 7.20 | 7.28 | 6.64 | 6.68 | 6.68 | 3,989,700 |
| 02 abr 2024 | 7.14 | 7.43 | 7.00 | 7.32 | 7.32 | 2,854,100 |
| 01 abr 2024 | 7.97 | 7.98 | 6.90 | 7.24 | 7.24 | 7,322,500 |
| 28 mar 2024 | 8.00 | 8.55 | 7.69 | 8.08 | 8.08 | 4,675,700 |
| 27 mar 2024 | 8.68 | 8.94 | 8.17 | 8.50 | 8.50 | 5,454,500 |
| 26 mar 2024 | 7.60 | 9.09 | 7.52 | 8.61 | 8.61 | 12,510,000 |
| 25 mar 2024 | 7.40 | 7.55 | 7.18 | 7.46 | 7.46 | 2,560,400 |
| 22 mar 2024 | 7.65 | 7.87 | 7.16 | 7.29 | 7.29 | 2,580,900 |
| 21 mar 2024 | 7.95 | 8.03 | 7.56 | 7.72 | 7.72 | 1,954,500 |
| 20 mar 2024 | 7.60 | 8.07 | 7.56 | 7.95 | 7.95 | 3,377,800 |
| 19 mar 2024 | 7.65 | 7.65 | 7.31 | 7.63 | 7.63 | 1,740,700 |
| 18 mar 2024 | 7.74 | 7.87 | 7.42 | 7.63 | 7.63 | 2,143,300 |
| 15 mar 2024 | 7.75 | 8.15 | 7.57 | 7.72 | 7.72 | 3,589,700 |
| 14 mar 2024 | 8.64 | 8.78 | 7.50 | 7.73 | 7.73 | 5,947,700 |
| 13 mar 2024 | 7.83 | 9.20 | 7.65 | 8.48 | 8.48 | 15,873,300 |
| 12 mar 2024 | 7.01 | 8.15 | 6.76 | 7.90 | 7.90 | 11,391,800 |
| 11 mar 2024 | 6.69 | 6.75 | 6.55 | 6.68 | 6.68 | 1,121,300 |
| 08 mar 2024 | 6.76 | 7.18 | 6.66 | 6.74 | 6.74 | 1,983,600 |
| 07 mar 2024 | 6.69 | 6.90 | 6.62 | 6.75 | 6.75 | 1,330,500 |
| 06 mar 2024 | 7.02 | 7.09 | 6.40 | 6.73 | 6.73 | 2,935,700 |
| 05 mar 2024 | 7.25 | 7.40 | 6.69 | 7.04 | 7.04 | 3,202,300 |
| 04 mar 2024 | 6.70 | 7.30 | 6.56 | 7.21 | 7.21 | 5,591,100 |
| 01 mar 2024 | 6.64 | 6.73 | 6.49 | 6.61 | 6.61 | 1,667,300 |
| 29 feb 2024 | 6.42 | 6.72 | 6.35 | 6.53 | 6.53 | 2,224,900 |
| 28 feb 2024 | 6.76 | 6.77 | 6.22 | 6.37 | 6.37 | 2,746,000 |
| 27 feb 2024 | 6.82 | 7.12 | 6.80 | 6.82 | 6.82 | 1,662,700 |
| 26 feb 2024 | 6.97 | 6.99 | 6.73 | 6.83 | 6.83 | 1,797,100 |
| 23 feb 2024 | 7.12 | 7.16 | 6.68 | 6.70 | 6.70 | 2,487,600 |
| 22 feb 2024 | 7.16 | 7.29 | 7.01 | 7.19 | 7.19 | 2,221,000 |
| 21 feb 2024 | 7.03 | 7.32 | 6.92 | 7.20 | 7.20 | 2,619,400 |
| 20 feb 2024 | 7.50 | 7.50 | 6.93 | 7.05 | 7.05 | 3,271,800 |
| 16 feb 2024 | 7.49 | 7.96 | 7.32 | 7.52 | 7.52 | 5,202,600 |
| 15 feb 2024 | 7.45 | 8.02 | 7.30 | 7.61 | 7.61 | 4,770,000 |
| 14 feb 2024 | 7.11 | 7.18 | 6.91 | 7.13 | 7.13 | 2,843,300 |
| 13 feb 2024 | 7.11 | 7.27 | 6.75 | 6.90 | 6.90 | 3,820,700 |
| 12 feb 2024 | 7.89 | 8.14 | 7.25 | 7.42 | 7.42 | 5,002,400 |
| 09 feb 2024 | 8.00 | 8.15 | 7.63 | 7.89 | 7.89 | 4,414,200 |
| 08 feb 2024 | 8.00 | 8.36 | 7.80 | 7.97 | 7.97 | 7,162,300 |
| 07 feb 2024 | 7.70 | 8.21 | 7.26 | 8.06 | 8.06 | 9,276,800 |
| 06 feb 2024 | 7.14 | 7.98 | 6.98 | 7.73 | 7.73 | 10,598,500 |
| 05 feb 2024 | 6.81 | 7.34 | 6.55 | 7.10 | 7.10 | 8,832,200 |
| 02 feb 2024 | 6.82 | 7.32 | 6.66 | 6.91 | 6.91 | 5,998,700 |
| 01 feb 2024 | 7.17 | 7.60 | 6.43 | 6.92 | 6.92 | 12,013,300 |
| 31 ene 2024 | 6.02 | 7.15 | 5.95 | 6.85 | 6.85 | 11,706,400 |
| 30 ene 2024 | 6.38 | 6.40 | 5.82 | 6.09 | 6.09 | 6,727,500 |
| 29 ene 2024 | 6.09 | 6.69 | 6.05 | 6.49 | 6.49 | 10,820,400 |
| 26 ene 2024 | 5.48 | 6.38 | 5.36 | 6.04 | 6.04 | 18,658,400 |
| 25 ene 2024 | 5.93 | 5.99 | 5.25 | 5.41 | 5.41 | 10,876,600 |
| 24 ene 2024 | 6.37 | 6.44 | 5.33 | 5.68 | 5.68 | 30,391,100 |
| 23 ene 2024 | 5.98 | 7.02 | 5.13 | 6.50 | 6.50 | 89,798,800 |
| 22 ene 2024 | 4.02 | 4.97 | 3.80 | 4.89 | 4.89 | 23,577,500 |
| 19 ene 2024 | 3.51 | 3.64 | 3.39 | 3.59 | 3.59 | 1,814,300 |
| 18 ene 2024 | 3.66 | 3.70 | 3.37 | 3.47 | 3.47 | 1,525,100 |
| 17 ene 2024 | 3.91 | 3.91 | 3.53 | 3.61 | 3.61 | 2,612,900 |
| 16 ene 2024 | 3.51 | 4.00 | 3.48 | 3.92 | 3.92 | 3,639,900 |
| 12 ene 2024 | 3.71 | 3.77 | 3.33 | 3.39 | 3.39 | 3,300,200 |
| 11 ene 2024 | 3.99 | 4.03 | 3.69 | 3.71 | 3.71 | 2,361,800 |
| 10 ene 2024 | 4.18 | 4.18 | 3.91 | 4.03 | 4.03 | 1,692,200 |
| 09 ene 2024 | 4.30 | 4.33 | 4.10 | 4.13 | 4.13 | 1,491,800 |
| 08 ene 2024 | 4.30 | 4.37 | 4.25 | 4.32 | 4.32 | 850,400 |
| 05 ene 2024 | 4.36 | 4.39 | 4.25 | 4.31 | 4.31 | 1,032,100 |
| 04 ene 2024 | 4.34 | 4.39 | 4.26 | 4.34 | 4.34 | 942,000 |
| 03 ene 2024 | 4.34 | 4.38 | 4.15 | 4.31 | 4.31 | 1,062,000 |
| 02 ene 2024 | 4.50 | 4.50 | 4.31 | 4.34 | 4.34 | 1,258,500 |
| 29 dic 2023 | 4.60 | 4.65 | 4.44 | 4.49 | 4.49 | 2,165,100 |
| 28 dic 2023 | 4.73 | 4.80 | 4.55 | 4.65 | 4.65 | 1,689,000 |
| 27 dic 2023 | 4.95 | 5.01 | 4.65 | 4.65 | 4.65 | 2,069,400 |
| 26 dic 2023 | 4.82 | 5.02 | 4.79 | 5.00 | 5.00 | 979,200 |
| 22 dic 2023 | 4.87 | 5.09 | 4.81 | 4.85 | 4.85 | 1,264,300 |
| 21 dic 2023 | 4.95 | 4.99 | 4.83 | 4.94 | 4.94 | 1,171,700 |
| 20 dic 2023 | 5.02 | 5.08 | 4.81 | 4.83 | 4.83 | 1,507,800 |
| 19 dic 2023 | 4.95 | 5.13 | 4.93 | 5.05 | 5.05 | 1,218,400 |
| 18 dic 2023 | 4.93 | 5.01 | 4.76 | 4.91 | 4.91 | 1,180,900 |
| 15 dic 2023 | 5.16 | 5.19 | 4.81 | 4.85 | 4.85 | 2,530,300 |
| 14 dic 2023 | 4.79 | 5.28 | 4.79 | 5.08 | 5.08 | 2,856,700 |
| 13 dic 2023 | 4.45 | 4.77 | 4.40 | 4.73 | 4.73 | 1,714,800 |
| 12 dic 2023 | 4.55 | 4.57 | 4.40 | 4.48 | 4.48 | 956,800 |
| 11 dic 2023 | 4.68 | 4.73 | 4.44 | 4.51 | 4.51 | 1,451,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.