RUM - Rumble Inc.
9.96
0.660 6.627%
Share volume: 4,305,941
Last Updated: 05-12-2025
Computer Software/Services – Computer Programming And Data Processing:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$9.30
0.66
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $10.03 | $10.03 | $10.23 | $10.23 | $9.64 | $9.64 | $9.96 | $9.96 | 4,305,941 | $4,305,941.00 |
| 05-09-2025 | $7.97 | $7.97 | $10.29 | $10.29 | $7.88 | $7.88 | $9.30 | $9.30 | 10,415,760 | $10,415,760.00 |
| 05-08-2025 | $7.81 | $7.81 | $7.95 | $7.95 | $7.56 | $7.56 | $7.78 | $7.78 | 1,786,379 | $1,786,379.00 |
| 05-07-2025 | $7.66 | $7.66 | $7.87 | $7.87 | $7.48 | $7.48 | $7.60 | $7.60 | 1,460,496 | $1,460,496.00 |
| 05-06-2025 | $7.63 | $7.63 | $7.74 | $7.74 | $7.56 | $7.56 | $7.62 | $7.62 | 1,029,466 | $1,029,466.00 |
| 05-05-2025 | $7.91 | $7.91 | $8.00 | $8.00 | $7.76 | $7.76 | $7.78 | $7.78 | 1,044,960 | $1,044,960.00 |
| 05-02-2025 | $7.94 | $7.94 | $8.17 | $8.17 | $7.90 | $7.90 | $8.06 | $8.06 | 1,325,706 | $1,325,706.00 |
| 05-01-2025 | $7.88 | $7.88 | $8.05 | $8.05 | $7.76 | $7.76 | $7.78 | $7.78 | 1,439,575 | $1,439,575.00 |
| 04-30-2025 | $7.58 | $7.58 | $7.79 | $7.79 | $7.44 | $7.44 | $7.72 | $7.72 | 1,491,768 | $1,491,768.00 |
| 04-29-2025 | $8.03 | $8.03 | $8.15 | $8.15 | $7.81 | $7.81 | $7.87 | $7.87 | 1,191,166 | $1,191,166.00 |
