XNAS
Datos históricos de Rumble Inc.
Rumble Inc. · RUM
$6.98
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:00 UTC
- Variación en el periodo
- −6.7%
- Máximo
- US$10.60
- 25 de agosto de 2026
- Mínimo
- US$4.62
- 30 de marzo de 2026
- Volumen medio diario
- 3.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.08 | 7.16 | 6.82 | 6.96 | −0.57% | 3.43 M |
| 8 oct 2026 | 7.44 | 7.50 | 6.80 | 7.00 | −6.91% | 4.56 M |
| 7 oct 2026 | 7.50 | 7.60 | 7.35 | 7.52 | −1.70% | 3.16 M |
| 6 oct 2026 | 7.61 | 7.81 | 7.56 | 7.65 | +3.66% | 3.33 M |
| 5 oct 2026 | 7.60 | 7.64 | 7.16 | 7.38 | −2.57% | 5.3 M |
| 2 oct 2026 | 7.87 | 8.06 | 7.48 | 7.58 | −0.85% | 4.58 M |
| 1 oct 2026 | 7.57 | 7.96 | 7.39 | 7.64 | +1.06% | 4.58 M |
| 30 sep 2026 | 7.98 | 8.32 | 7.55 | 7.56 | −2.07% | 5.02 M |
| 29 sep 2026 | 8.07 | 8.10 | 7.70 | 7.72 | −2.65% | 3.25 M |
| 28 sep 2026 | 8.13 | 8.21 | 7.88 | 7.93 | −5.14% | 3.55 M |
| 25 sep 2026 | 8.59 | 8.68 | 8.28 | 8.36 | −2.79% | 2.71 M |
| 24 sep 2026 | 8.18 | 8.62 | 8.07 | 8.60 | +3.99% | 4.59 M |
| 23 sep 2026 | 8.82 | 8.85 | 8.26 | 8.27 | −7.70% | 4.82 M |
| 22 sep 2026 | 9.22 | 9.31 | 8.72 | 8.96 | −2.29% | 6.07 M |
| 21 sep 2026 | 9.20 | 9.36 | 8.94 | 9.17 | +0.88% | 5.55 M |
| 18 sep 2026 | 9.05 | 9.35 | 8.95 | 9.09 | +2.25% | 12.44 M |
| 17 sep 2026 | 8.66 | 8.92 | 8.43 | 8.89 | +7.11% | 6.37 M |
| 16 sep 2026 | 8.29 | 8.54 | 7.98 | 8.30 | +1.22% | 6.81 M |
| 15 sep 2026 | 7.70 | 8.50 | 7.58 | 8.20 | +2.50% | 7.45 M |
| 14 sep 2026 | 7.67 | 8.65 | 7.60 | 8.00 | +11.58% | 25.9 M |
| 11 sep 2026 | 7.48 | 7.50 | 6.99 | 7.17 | −2.65% | 4.41 M |
| 10 sep 2026 | 7.37 | 7.52 | 7.22 | 7.37 | −2.06% | 3.08 M |
| 9 sep 2026 | 8.35 | 8.50 | 7.51 | 7.52 | −10.37% | 4.74 M |
| 8 sep 2026 | 8.53 | 8.68 | 8.20 | 8.39 | −2.44% | 2.96 M |
| 4 sep 2026 | 9.00 | 9.21 | 8.51 | 8.60 | −4.87% | 3.3 M |
| 3 sep 2026 | 8.86 | 9.07 | 8.68 | 9.04 | +2.73% | 2.29 M |
| 2 sep 2026 | 8.51 | 9.02 | 8.46 | 8.80 | +3.17% | 3.36 M |
| 1 sep 2026 | 8.69 | 8.77 | 8.47 | 8.53 | −4.80% | 2.68 M |
| 31 ago 2026 | 8.77 | 9.03 | 8.42 | 8.96 | −0.22% | 4.18 M |
| 28 ago 2026 | 9.30 | 9.77 | 8.95 | 8.98 | −4.77% | 3.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.