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

Rumble Inc - Class A
RUM
(Nasdaq - US)
Fermé
6.15
-0.68 (-9.96%)
sur:usd•À partir du : 13 nov. 2024 15:59 UTC -5
After Marché:6.15+0.00 (0.00%)
Ouvert
6.07
Haut
6.18
Bas
5.66

Taux historiques Rumble Inc - Class A

Fréquence

Quotidien

De Oct 14, 2024 à Nov 14, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
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%
21 oct. 2024	5.69	5.48	5.65	5.61	-0.71%
18 oct. 2024	6.03	5.64	5.70	5.71	0.18%
17 oct. 2024	5.86	5.64	5.84	5.68	-2.74%
16 oct. 2024	6.09	5.74	6.05	5.88	-2.81%
15 oct. 2024	6.56	5.60	5.70	5.96	4.56%
14 oct. 2024	5.56	5.33	5.41	5.47	1.11%

Plus haut:7.29

Plus bas:5.33

Moyenne:5.96

Différence:0.74

% Variation:13.68%

Vendeur de données: Xignite Logo

Actions