RUM - Rumble Inc.
6.9
0.580 8.406%
Share volume: 6,279,768
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$6.32
0.58
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $6.29 | $6.29 | $7.15 | $7.15 | $6.22 | $6.22 | $6.90 | $6.90 | 6,279,768 | $6,279,768.00 |
| 04-17-2026 | $6.40 | $6.40 | $6.70 | $6.70 | $6.29 | $6.29 | $6.32 | $6.32 | 4,189,355 | $4,189,355.00 |
| 04-16-2026 | $5.74 | $5.74 | $6.81 | $6.81 | $5.69 | $5.69 | $6.39 | $6.39 | 11,309,701 | $11,309,701.00 |
| 04-15-2026 | $5.28 | $5.28 | $5.59 | $5.59 | $5.24 | $5.24 | $5.58 | $5.58 | 2,595,691 | $2,595,691.00 |
| 04-14-2026 | $5.29 | $5.29 | $5.41 | $5.41 | $5.16 | $5.16 | $5.22 | $5.22 | 1,672,862 | $1,672,862.00 |
| 04-13-2026 | $4.94 | $4.94 | $5.19 | $5.19 | $4.90 | $4.90 | $5.18 | $5.18 | 1,565,175 | $1,565,175.00 |
| 04-10-2026 | $5.13 | $5.13 | $5.18 | $5.18 | $4.98 | $4.98 | $4.99 | $4.99 | 1,053,599 | $1,053,599.00 |
| 04-09-2026 | $5.09 | $5.09 | $5.14 | $5.14 | $5.00 | $5.00 | $5.11 | $5.11 | 1,097,010 | $1,097,010.00 |
| 04-08-2026 | $5.22 | $5.22 | $5.29 | $5.29 | $5.07 | $5.07 | $5.13 | $5.13 | 1,435,289 | $1,435,289.00 |
| 04-07-2026 | $4.86 | $4.86 | $4.97 | $4.97 | $4.78 | $4.78 | $4.94 | $4.94 | 1,444,292 | $1,444,292.00 |