Rumble Inc. (RUM)
10.82
0.61 (5.97%)
At close: Jan 15, 2025, 2:33 PM
RUM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 10.97 | 11.05 | 10.06 | 10.21 | -0.71 | -6.50% | 4,253,037 |
| Jan 13, 2025 | 11.32 | 11.65 | 10.65 | 10.92 | -0.04 | -0.36% | 4,576,200 |
| Jan 10, 2025 | 11.39 | 11.64 | 10.86 | 10.96 | -0.69 | -5.92% | 4,114,347 |
| Jan 8, 2025 | 12.93 | 13.00 | 11.45 | 11.65 | -1.63 | -12.27% | 4,959,000 |
| Jan 7, 2025 | 13.78 | 14.27 | 13.10 | 13.28 | -0.49 | -3.56% | 3,908,422 |
| Jan 6, 2025 | 13.64 | 14.22 | 13.27 | 13.77 | 0.34 | 2.53% | 5,012,200 |
| Jan 3, 2025 | 12.34 | 13.51 | 12.18 | 13.43 | 1.03 | 8.31% | 6,342,428 |
| Jan 2, 2025 | 13.03 | 13.29 | 11.99 | 12.40 | -0.61 | -4.69% | 6,243,300 |
| Dec 31, 2024 | 13.96 | 14.23 | 12.86 | 13.01 | -0.83 | -6.00% | 5,460,742 |
| Dec 30, 2024 | 15.00 | 15.10 | 13.33 | 13.84 | -1.39 | -9.13% | 7,568,500 |
| Dec 27, 2024 | 17.20 | 17.40 | 14.67 | 15.23 | -1.04 | -6.39% | 16,199,000 |
| Dec 26, 2024 | 12.60 | 17.38 | 12.58 | 16.27 | 3.59 | 28.31% | 42,826,000 |
| Dec 24, 2024 | 12.73 | 15.27 | 12.53 | 12.68 | -0.35 | -2.69% | 28,100,702 |
| Dec 23, 2024 | 10.00 | 14.63 | 9.66 | 13.03 | 5.84 | 81.22% | 86,393,708 |
| Dec 20, 2024 | 7.19 | 7.38 | 6.94 | 7.19 | -0.08 | -1.10% | 9,655,917 |
| Dec 19, 2024 | 7.52 | 7.65 | 7.19 | 7.27 | -0.15 | -2.02% | 2,703,481 |
| Dec 18, 2024 | 8.09 | 8.14 | 7.29 | 7.42 | -0.67 | -8.28% | 3,101,135 |
| Dec 17, 2024 | 8.61 | 8.64 | 8.00 | 8.09 | -0.55 | -6.37% | 3,234,334 |
| Dec 16, 2024 | 8.14 | 8.92 | 7.81 | 8.64 | 0.34 | 4.10% | 4,685,844 |
| Dec 13, 2024 | 8.13 | 8.43 | 8.02 | 8.30 | 0.13 | 1.59% | 2,446,309 |
| Dec 12, 2024 | 8.13 | 8.39 | 7.91 | 8.17 | 0.03 | 0.37% | 2,086,317 |
| Dec 11, 2024 | 8.19 | 8.21 | 7.65 | 8.14 | -0.01 | -0.12% | 3,298,105 |
| Dec 10, 2024 | 8.06 | 8.47 | 7.94 | 8.15 | 0.02 | 0.25% | 3,183,500 |
| Dec 9, 2024 | 8.38 | 8.79 | 8.04 | 8.13 | -0.28 | -3.33% | 4,203,700 |
| Dec 6, 2024 | 7.18 | 8.85 | 7.11 | 8.41 | 1.43 | 20.49% | 12,702,744 |
| Dec 5, 2024 | 7.41 | 7.43 | 6.86 | 6.98 | -0.36 | -4.90% | 3,441,400 |
| Dec 4, 2024 | 7.10 | 7.48 | 6.98 | 7.34 | 0.23 | 3.23% | 2,795,000 |
| Dec 3, 2024 | 6.78 | 7.15 | 6.71 | 7.11 | 0.23 | 3.34% | 2,597,800 |
| Dec 2, 2024 | 7.08 | 7.25 | 6.78 | 6.88 | -0.22 | -3.10% | 2,650,813 |
| Nov 29, 2024 | 7.22 | 7.37 | 7.05 | 7.10 | -0.03 | -0.42% | 1,494,731 |
| Nov 27, 2024 | 7.12 | 7.22 | 6.86 | 7.13 | 0.09 | 1.28% | 2,354,508 |
| Nov 26, 2024 | 7.30 | 7.78 | 6.94 | 7.04 | -0.27 | -3.69% | 5,989,041 |
| Nov 25, 2024 | 6.60 | 7.60 | 6.60 | 7.31 | 0.82 | 12.63% | 8,050,700 |
| Nov 22, 2024 | 6.42 | 6.63 | 6.29 | 6.49 | 0.07 | 1.09% | 2,319,937 |
| Nov 21, 2024 | 6.09 | 6.66 | 5.91 | 6.42 | 0.39 | 6.47% | 5,771,700 |
| Nov 20, 2024 | 5.98 | 6.48 | 5.77 | 6.03 | 0.35 | 6.16% | 6,257,611 |
| Nov 19, 2024 | 5.42 | 6.00 | 5.34 | 5.68 | 0.14 | 2.53% | 7,041,600 |
| Nov 18, 2024 | 5.66 | 5.66 | 5.25 | 5.54 | -0.07 | -1.25% | 3,387,600 |
| Nov 15, 2024 | 5.87 | 5.89 | 5.55 | 5.61 | -0.30 | -5.08% | 2,820,339 |
| Nov 14, 2024 | 6.12 | 6.35 | 5.82 | 5.91 | -0.24 | -3.90% | 3,289,542 |
| Nov 13, 2024 | 6.05 | 6.18 | 5.65 | 6.15 | -0.68 | -9.96% | 6,116,715 |
| Nov 12, 2024 | 7.07 | 7.18 | 6.79 | 6.83 | -0.38 | -5.27% | 4,867,200 |
| Nov 11, 2024 | 6.20 | 7.29 | 6.15 | 7.21 | 1.10 | 18.00% | 6,971,400 |
| Nov 8, 2024 | 5.70 | 6.19 | 5.63 | 6.11 | 0.38 | 6.63% | 3,389,440 |
| Nov 7, 2024 | 5.72 | 5.86 | 5.64 | 5.73 | -0.08 | -1.38% | 3,016,727 |
| Nov 6, 2024 | 6.43 | 6.47 | 5.64 | 5.81 | -0.14 | -2.35% | 5,390,400 |
| Nov 5, 2024 | 5.96 | 6.02 | 5.77 | 5.95 | 0.18 | 3.12% | 2,952,200 |
| Nov 4, 2024 | 5.70 | 5.80 | 5.59 | 5.77 | -0.03 | -0.52% | 1,734,709 |
| Nov 1, 2024 | 5.88 | 5.96 | 5.77 | 5.80 | -0.04 | -0.68% | 1,210,600 |
| Oct 31, 2024 | 5.90 | 5.98 | 5.70 | 5.84 | -0.07 | -1.18% | 1,570,702 |