RUM - Rumble Inc.
5.55
0.150 2.703%
Share volume: 1,953,538
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$5.40
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.49 | $5.49 | $5.64 | $5.64 | $5.43 | $5.43 | $5.55 | $5.55 | 1,953,538 | $1,953,538.00 |
| 03-03-2026 | $5.31 | $5.31 | $5.61 | $5.61 | $5.31 | $5.31 | $5.40 | $5.40 | 1,890,252 | $1,884,272.00 |
| 03-02-2026 | $5.20 | $5.20 | $5.58 | $5.58 | $5.18 | $5.18 | $5.50 | $5.50 | 2,461,412 | $2,461,412.00 |
| 02-27-2026 | $5.50 | $5.50 | $5.65 | $5.65 | $5.35 | $5.35 | $5.41 | $5.41 | 1,933,382 | $1,933,382.00 |
| 02-26-2026 | $5.76 | $5.76 | $5.77 | $5.77 | $5.50 | $5.50 | $5.68 | $5.68 | 1,625,662 | $1,625,662.00 |
| 02-25-2026 | $5.74 | $5.74 | $5.85 | $5.85 | $5.66 | $5.66 | $5.76 | $5.76 | 1,042,267 | $1,042,267.00 |
| 02-24-2026 | $5.53 | $5.53 | $5.79 | $5.79 | $5.43 | $5.43 | $5.72 | $5.72 | 2,212,079 | $2,212,079.00 |
| 02-23-2026 | $5.82 | $5.82 | $5.83 | $5.83 | $5.50 | $5.50 | $5.53 | $5.53 | 2,238,146 | $2,238,146.00 |
| 02-20-2026 | $5.73 | $5.73 | $5.97 | $5.97 | $5.70 | $5.70 | $5.88 | $5.88 | 1,411,763 | $1,411,763.00 |
| 02-19-2026 | $5.76 | $5.76 | $5.84 | $5.84 | $5.67 | $5.67 | $5.80 | $5.80 | 1,724,700 | $1,724,700.00 |