Rumble Inc. (RUM)
NASDAQ: RUM
· Real-Time Price · USD
7.92
-0.14 (-1.74%)
At close: Aug 15, 2025, 10:01 AM
RUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.18 | 8.25 | 7.97 | 8.06 | 8.06 | -4.39% | 2,383,453 |
| Aug 13, 2025 | 8.01 | 8.51 | 7.99 | 8.43 | 8.43 | 6.44% | 3,641,300 |
| Aug 12, 2025 | 8.15 | 8.18 | 7.84 | 7.92 | 7.92 | -2.46% | 4,834,042 |
| Aug 11, 2025 | 8.98 | 9.40 | 8.10 | 8.12 | 8.12 | 3.05% | 9,125,139 |
| Aug 8, 2025 | 8.07 | 8.18 | 7.79 | 7.88 | 7.88 | -2.11% | 3,563,600 |
| Aug 7, 2025 | 8.27 | 8.37 | 7.94 | 8.05 | 8.05 | -1.95% | 2,527,243 |
| Aug 6, 2025 | 8.37 | 8.40 | 8.10 | 8.21 | 8.21 | -1.91% | 2,052,200 |
| Aug 5, 2025 | 8.38 | 8.63 | 8.24 | 8.37 | 8.37 | -0.12% | 2,045,100 |
| Aug 4, 2025 | 8.17 | 8.56 | 8.11 | 8.38 | 8.38 | 3.97% | 2,430,811 |
| Aug 1, 2025 | 8.13 | 8.33 | 8.01 | 8.06 | 8.06 | -4.50% | 2,316,028 |
| Jul 31, 2025 | 8.42 | 8.65 | 8.37 | 8.44 | 8.44 | 0.36% | 2,249,500 |
| Jul 30, 2025 | 8.68 | 8.75 | 8.35 | 8.41 | 8.41 | -2.55% | 2,033,301 |
| Jul 29, 2025 | 9.01 | 9.13 | 8.62 | 8.63 | 8.63 | -4.96% | 2,791,820 |
| Jul 28, 2025 | 9.58 | 9.69 | 9.06 | 9.08 | 9.08 | -4.12% | 2,265,900 |
| Jul 25, 2025 | 9.75 | 9.79 | 9.44 | 9.47 | 9.47 | -2.57% | 1,828,600 |
| Jul 24, 2025 | 9.98 | 10.15 | 9.57 | 9.72 | 9.72 | -2.99% | 2,144,200 |
| Jul 23, 2025 | 9.68 | 10.06 | 9.46 | 10.02 | 10.02 | 4.59% | 4,016,800 |
| Jul 22, 2025 | 9.91 | 9.91 | 9.37 | 9.58 | 9.58 | -3.13% | 4,006,339 |
| Jul 21, 2025 | 10.11 | 10.99 | 9.86 | 9.89 | 9.89 | 1.64% | 6,697,934 |
| Jul 18, 2025 | 9.67 | 9.93 | 9.47 | 9.73 | 9.73 | 1.57% | 3,165,100 |