Stockscreener 앱 받기
6.255
4.81%
0.225
Rumble Inc 주식 (RUM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.38 | $5.91 | $0.47 | 2,264,618.0 | +3.81% |
| 2024-11-20 | $6.48 | $5.77 | $0.71 | 6,187,825.0 | +6.16% |
| 2024-11-19 | $6.00 | $5.34 | $0.66 | 6,762,855.0 | +2.53% |
| 2024-11-18 | $5.66 | $5.25 | $0.41 | 3,350,870.0 | -1.25% |
| 2024-11-15 | $5.89 | $5.55 | $0.3387 | 2,774,159.0 | -5.08% |
| 2024-11-14 | $6.35 | $5.82 | $0.53 | 3,258,390.0 | -3.90% |
| 2024-11-13 | $6.18 | $5.65 | $0.53 | 6,032,251.0 | -9.96% |
| 2024-11-12 | $7.18 | $6.79 | $0.39 | 4,550,816.0 | -5.27% |
| 2024-11-11 | $7.29 | $6.14 | $1.15 | 6,917,718.0 | +18.00% |
| 2024-11-08 | $6.19 | $5.63 | $0.5551 | 3,369,346.0 | +6.63% |
| 2024-11-07 | $5.86 | $5.64 | $0.22 | 2,989,811.0 | -1.38% |
| 2024-11-06 | $6.47 | $5.64 | $0.83 | 5,351,014.0 | -2.35% |
| 2024-11-05 | $6.02 | $5.77 | $0.25 | 2,736,498.0 | +3.12% |
| 2024-11-04 | $5.80 | $5.59 | $0.21 | 1,639,921.0 | -0.52% |
| 2024-11-01 | $5.96 | $5.77 | $0.19 | 1,148,545.0 | -0.68% |
| 2024-10-31 | $5.98 | $5.70 | $0.28 | 1,561,417.0 | -1.18% |
| 2024-10-30 | $6.39 | $5.90 | $0.49 | 2,885,779.0 | -8.37% |
| 2024-10-29 | $6.84 | $5.93 | $0.91 | 6,024,675.0 | -0.46% |
| 2024-10-28 | $6.58 | $5.86 | $0.72 | 5,986,734.0 | +14.08% |
| 2024-10-25 | $5.86 | $5.48 | $0.3749 | 2,155,516.0 | +3.27% |
| 2024-10-24 | $5.69 | $5.33 | $0.355 | 2,931,505.0 | -1.79% |
| 2024-10-23 | $6.38 | $5.53 | $0.846 | 5,663,635.0 | -4.27% |
| 2024-10-22 | $6.27 | $5.58 | $0.69 | 3,685,148.0 | +4.28% |
Rumble Inc 주식 (RUM) 연도별 가격 이력
이 심층 분석에서는 Rumble Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RUM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rumble Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rumble Inc 주식 (RUM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.29 | $5.25 | $2.04 | 59,334,637.0 | +7.18% |
| 2024-10 | $6.84 | $5.09 | $1.75 | 52,154,666.0 | +8.96% |
| 2024-09 | $5.80 | $4.92 | $0.8788 | 15,805,190.0 | -6.78% |
| 2024-08 | $6.47 | $5.48 | $0.99 | 21,376,760.0 | -9.02% |
| 2024-07 | $7.60 | $5.46 | $2.14 | 43,044,931.0 | +13.87% |
| 2024-06 | $6.39 | $5.16 | $1.23 | 23,498,045.0 | -11.90% |
| 2024-05 | $7.67 | $6.28 | $1.39 | 26,795,689.0 | -10.76% |
| 2024-04 | $7.98 | $5.96 | $2.02 | 37,941,572.0 | -12.62% |
| 2024-03 | $9.20 | $6.40 | $2.80 | 90,999,859.0 | +23.74% |
| 2024-02 | $8.36 | $6.21 | $2.14 | 98,565,011.0 | -4.67% |
| 2024-01 | $7.15 | $3.33 | $3.82 | 222,130,639.0 | +52.56% |
Rumble Inc 주식 (RUM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.28 | $4.33 | $0.95 | 29,386,053.0 | +1.35% |
| 2023-11 | $5.32 | $4.33 | $0.99 | 23,501,215.0 | -1.34% |
| 2023-10 | $5.49 | $4.45 | $1.04 | 17,837,035.0 | -11.96% |
| 2023-09 | $8.54 | $4.51 | $4.03 | 43,404,016.0 | -39.07% |
| 2023-08 | $8.89 | $6.81 | $2.08 | 24,995,170.0 | -2.90% |
| 2023-07 | $8.98 | $7.77 | $1.21 | 23,151,165.0 | -3.36% |
| 2023-06 | $11.25 | $8.87 | $2.38 | 28,633,570.0 | -9.63% |
| 2023-05 | $10.29 | $7.82 | $2.47 | 30,583,010.0 | +23.99% |
| 2023-04 | $10.34 | $7.30 | $3.04 | 31,828,936.0 | -20.40% |
| 2023-03 | $10.39 | $7.80 | $2.59 | 29,862,834.0 | +0.00% |
3.15%
1.69%
자본화:
|
볼륨(24시간):