Rumble Inc. (RUM)
NASDAQ: RUM
· Real-Time Price · USD
7.11
-0.02 (-0.28%)
At close: Sep 05, 2025, 3:59 PM
7.10
-0.14%
After-hours: Sep 05, 2025, 07:49 PM EDT
RUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.14 | 7.24 | 6.98 | 7.11 | 7.11 | -0.28% | 1,809,614 |
| Sep 4, 2025 | 7.22 | 7.25 | 7.12 | 7.13 | 7.13 | -1.25% | 1,523,700 |
| Sep 3, 2025 | 7.35 | 7.37 | 7.10 | 7.22 | 7.22 | -1.77% | 2,047,000 |
| Sep 2, 2025 | 7.04 | 7.37 | 6.98 | 7.35 | 7.35 | 0.82% | 2,290,200 |
| Aug 29, 2025 | 7.40 | 7.50 | 7.28 | 7.29 | 7.29 | -1.75% | 1,928,500 |
| Aug 28, 2025 | 7.61 | 7.67 | 7.42 | 7.42 | 7.42 | -1.72% | 1,643,600 |
| Aug 27, 2025 | 7.74 | 7.88 | 7.48 | 7.55 | 7.55 | -2.08% | 2,339,313 |
| Aug 26, 2025 | 7.56 | 7.79 | 7.56 | 7.71 | 7.71 | 1.98% | 1,461,928 |
| Aug 25, 2025 | 7.67 | 7.85 | 7.55 | 7.56 | 7.56 | -2.07% | 1,782,600 |
| Aug 22, 2025 | 7.58 | 7.88 | 7.53 | 7.72 | 7.72 | 1.98% | 1,559,700 |
| Aug 21, 2025 | 7.54 | 7.60 | 7.49 | 7.57 | 7.57 | -0.39% | 1,189,944 |
| Aug 20, 2025 | 7.77 | 7.77 | 7.37 | 7.60 | 7.60 | -1.94% | 2,349,028 |
| Aug 19, 2025 | 7.83 | 7.96 | 7.61 | 7.75 | 7.75 | -1.77% | 2,659,827 |
| Aug 18, 2025 | 7.89 | 7.95 | 7.72 | 7.89 | 7.89 | -0.13% | 2,405,400 |
| Aug 15, 2025 | 8.08 | 8.10 | 7.88 | 7.90 | 7.90 | -1.99% | 2,263,400 |
| Aug 14, 2025 | 8.18 | 8.25 | 7.97 | 8.06 | 8.06 | -4.39% | 2,619,719 |
| 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 | 8.11 | 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 |