RUM - Rumble Inc.
6.44
-0.460 -7.143%
Share volume: 3,132,230
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$6.90
-0.46
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.35 | $6.35 | $6.44 | $6.44 | 3,132,230 | $3,132,230.00 |
| 04-20-2026 | $6.29 | $6.29 | $7.15 | $7.15 | $6.22 | $6.22 | $6.90 | $6.90 | 6,317,439 | $6,317,439.00 |
| 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 |