XNAS
Datos históricos de Rumble Inc.
Rumble Inc. · RUMBW
$1.63
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:30 UTC
- Variación en el periodo
- −35.39%
- Máximo
- US$2.98
- 4 de junio de 2026
- Mínimo
- US$0.76
- 30 de marzo de 2026
- Volumen medio diario
- 0.02 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 | 1.59 | 1.79 | 1.45 | 1.57 | +6.08% | 8,203 |
| 8 oct 2026 | 1.55 | 1.89 | 1.26 | 1.48 | −10.84% | 8,230 |
| 7 oct 2026 | 1.77 | 1.77 | 1.66 | 1.66 | −8.29% | 3,003 |
| 5 oct 2026 | 1.58 | 1.83 | 1.55 | 1.81 | +1.40% | 9,454 |
| 2 oct 2026 | 1.90 | 1.93 | 1.79 | 1.79 | +2.00% | 11,562.463 |
| 1 oct 2026 | 1.79 | 1.92 | 1.65 | 1.75 | +2.94% | 9,141 |
| 30 sep 2026 | 1.69 | 1.84 | 1.69 | 1.70 | +0.59% | 5,405 |
| 29 sep 2026 | 1.79 | 1.79 | 1.69 | 1.69 | −6.63% | 4,748 |
| 28 sep 2026 | 1.90 | 1.90 | 1.73 | 1.81 | −5.72% | 17,585.611 |
| 25 sep 2026 | 1.92 | 1.93 | 1.90 | 1.92 | +2.12% | 3,516 |
| 24 sep 2026 | 1.96 | 1.98 | 1.84 | 1.88 | −6.00% | 6,097 |
| 23 sep 2026 | 2.02 | 2.02 | 2.00 | 2.00 | −4.76% | 2,006.96 |
| 22 sep 2026 | 2.10 | 2.10 | 2.10 | 2.10 | −3.23% | 4,254.405 |
| 21 sep 2026 | 2.09 | 2.17 | 2.09 | 2.17 | +2.84% | 9,770.663 |
| 18 sep 2026 | 2.07 | 2.16 | 2.07 | 2.11 | +0.97% | 16,201 |
| 17 sep 2026 | 2.10 | 2.19 | 2.05 | 2.09 | +7.45% | 23,904.008 |
| 16 sep 2026 | 2.05 | 2.08 | 1.88 | 1.95 | −0.26% | 24,566.133 |
| 15 sep 2026 | 2.03 | 2.08 | 1.83 | 1.95 | +3.17% | 8,079 |
| 14 sep 2026 | 1.63 | 2.04 | 1.63 | 1.89 | +20.77% | 19,142.268 |
| 11 sep 2026 | 1.75 | 1.75 | 1.56 | 1.57 | −7.67% | 46,003 |
| 10 sep 2026 | 1.79 | 1.79 | 1.60 | 1.70 | −9.36% | 8,195 |
| 9 sep 2026 | 1.86 | 2.24 | 1.66 | 1.87 | −12.21% | 13,789.771 |
| 8 sep 2026 | 2.10 | 2.13 | 1.86 | 2.13 | +2.40% | 4,739 |
| 4 sep 2026 | 2.17 | 2.17 | 2.05 | 2.08 | −10.69% | 6,905 |
| 3 sep 2026 | 2.05 | 2.33 | 2.05 | 2.33 | +5.86% | 5,508 |
| 2 sep 2026 | 2.20 | 2.20 | 2.20 | 2.20 | +8.37% | 612.835 |
| 1 sep 2026 | 2.05 | 2.09 | 2.03 | 2.03 | −6.88% | 15,120 |
| 31 ago 2026 | 2.01 | 2.18 | 1.93 | 2.18 | −0.46% | 6,892.417 |
| 28 ago 2026 | 2.50 | 2.50 | 2.19 | 2.19 | −12.57% | 4,456 |
| 27 ago 2026 | 2.37 | 2.57 | 2.37 | 2.50 | +9.40% | 10,396.771 |
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.