Rumble Inc - Class A (RUM) Prix et données historiques

Rumble Inc - Class A
RUM
(Nasdaq - US)
Fermé
6.41
+0.38 (+6.30%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:6.42+0.01 (+0.16%)
Ouvert
6.10
Haut
6.66
Bas
5.91

Taux historiques Rumble Inc - Class A

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	6.66	5.91	6.09	6.42	5.42%
20 nov. 2024	6.48	5.77	5.98	6.03	0.84%
19 nov. 2024	6.00	5.34	5.42	5.68	4.80%
18 nov. 2024	5.66	5.25	5.66	5.54	-2.12%
15 nov. 2024	5.89	5.55	5.87	5.61	-4.43%
14 nov. 2024	6.35	5.82	6.12	5.91	-3.43%
13 nov. 2024	6.18	5.65	6.05	6.15	1.65%
12 nov. 2024	7.18	6.79	7.07	6.83	-3.39%
11 nov. 2024	7.29	6.14	6.20	7.21	16.29%
8 nov. 2024	6.19	5.63	5.70	6.11	7.19%
7 nov. 2024	5.86	5.64	5.72	5.73	0.17%
6 nov. 2024	6.47	5.64	6.43	5.81	-9.64%
5 nov. 2024	6.02	5.77	5.96	5.95	-0.17%
4 nov. 2024	5.80	5.59	5.70	5.77	1.23%
1 nov. 2024	5.96	5.77	5.88	5.80	-1.36%
31 oct. 2024	5.98	5.70	5.90	5.84	-1.02%
30 oct. 2024	6.39	5.90	6.29	5.91	-6.04%
29 oct. 2024	6.84	5.93	6.66	6.45	-3.15%
28 oct. 2024	6.58	5.86	5.90	6.48	9.83%
25 oct. 2024	5.86	5.48	5.51	5.68	3.09%
24 oct. 2024	5.69	5.33	5.60	5.50	-1.79%
23 oct. 2024	6.38	5.53	6.20	5.60	-9.68%
22 oct. 2024	6.27	5.58	5.61	5.85	4.28%

Plus haut:7.29

Plus bas:5.25

Moyenne:5.99

Différence:0.81

% Variation:14.44%

Vendeur de données: Xignite Logo

Actions