RUM - Rumble Inc.
7.58
0.040 0.528%
Share volume: 1,185,063
Last Updated: 04-11-2025
Computer Software/Services – Computer Programming And Data Processing:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$7.54
0.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $7.53 | $7.53 | $7.67 | $7.67 | $7.34 | $7.34 | $7.58 | $7.58 | 1,185,063 | $1,174,626.00 |
| 04-10-2025 | $7.90 | $7.90 | $7.93 | $7.93 | $7.40 | $7.40 | $7.54 | $7.54 | 2,059,058 | $2,059,058.00 |
| 04-09-2025 | $6.92 | $6.92 | $8.16 | $8.16 | $6.92 | $6.92 | $8.16 | $8.16 | 2,947,936 | $2,947,936.00 |
| 04-08-2025 | $7.82 | $7.82 | $7.98 | $7.98 | $6.79 | $6.79 | $6.94 | $6.94 | 2,390,511 | $2,390,511.00 |
| 04-07-2025 | $7.02 | $7.02 | $8.06 | $8.06 | $6.96 | $6.96 | $7.62 | $7.62 | 2,832,818 | $2,832,818.00 |
| 04-04-2025 | $7.30 | $7.30 | $7.67 | $7.67 | $6.65 | $6.65 | $7.56 | $7.56 | 2,651,668 | $2,651,668.00 |
| 04-03-2025 | $7.43 | $7.43 | $7.89 | $7.89 | $7.42 | $7.42 | $7.69 | $7.69 | 2,002,853 | $2,002,853.00 |
| 04-02-2025 | $7.44 | $7.44 | $8.18 | $8.18 | $7.40 | $7.40 | $8.06 | $8.06 | 2,883,194 | $2,883,194.00 |
| 04-01-2025 | $7.05 | $7.05 | $7.72 | $7.72 | $7.02 | $7.02 | $7.70 | $7.70 | 3,542,991 | $3,542,991.00 |
| 03-31-2025 | $6.95 | $6.95 | $7.21 | $7.21 | $6.65 | $6.65 | $7.07 | $7.07 | 2,660,177 | $2,660,177.00 |
