Education
About Us
Working with TipRanks
Follow Us
Rumble (RUM)
NASDAQ:RUM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
6.70
6.83
6.41
6.44
6.44
-3.59%
2,288,034
0.61
Dec 16, 2025
6.32
6.70
6.32
6.68
6.68
+4.46%
2,004,574
0.54
Dec 15, 2025
6.98
7.00
6.30
6.40
6.40
-8.77%
2,938,038
0.79
Dec 12, 2025
7.25
7.39
6.95
7.01
7.01
-3.44%
2,420,720
0.64
Dec 11, 2025
7.15
7.42
7.14
7.26
7.26
+0.28%
2,107,570
0.56
Dec 10, 2025
7.16
7.62
6.97
7.24
7.24
+0.14%
3,940,886
1.06
Dec 09, 2025
7.10
7.33
7.10
7.23
7.23
+0.42%
2,102,238
0.57
Dec 08, 2025
7.12
7.26
6.97
7.20
7.20
+1.12%
2,238,691
0.60
Dec 05, 2025
7.66
7.74
7.09
7.12
7.12
-7.77%
2,588,830
0.70
Dec 04, 2025
7.66
7.89
7.60
7.72
7.72
+1.31%
3,454,367
0.94
Dec 03, 2025
7.15
7.66
7.07
7.62
7.62
+7.32%
3,204,289
0.88
Dec 02, 2025
6.76
7.15
6.73
7.10
7.10
+5.50%
3,106,396
0.86
Dec 01, 2025
6.48
6.79
6.43
6.73
6.73
-0.59%
2,839,889
0.78
Nov 28, 2025
6.80
6.90
6.72
6.77
6.77
+0.15%
1,666,172
0.46
Nov 26, 2025
6.75
6.95
6.73
6.76
6.76
-0.15%
3,535,064
0.98
Nov 25, 2025
6.51
6.77
6.50
6.77
6.77
+3.99%
4,442,514
1.25
Nov 24, 2025
6.00
6.57
5.92
6.51
6.51
+14.41%
7,188,924
2.07
Nov 21, 2025
5.36
5.74
5.36
5.69
5.69
+6.95%
4,786,261
1.40
Nov 20, 2025
5.60
5.73
5.31
5.32
5.32
-2.21%
3,940,802
1.16
Nov 19, 2025
5.60
5.76
5.41
5.44
5.44
-2.33%
3,406,749
1.02
Nov 18, 2025
5.18
5.72
5.17
5.57
5.57
+6.10%
4,727,120
1.43
Nov 17, 2025
5.63
5.63
5.11
5.25
5.25
-6.91%
4,180,533
1.27
Nov 14, 2025
5.51
5.71
5.46
5.64
5.64
-0.53%
2,941,479
0.90
Nov 13, 2025
6.00
6.04
5.65
5.67
5.67
-6.74%
3,987,497
1.23
Nov 12, 2025
6.15
6.19
5.91
6.08
6.08
-0.98%
4,288,224
1.33
Nov 11, 2025
6.57
6.57
6.10
6.14
6.14
-6.40%
5,391,770
1.68
Nov 10, 2025
6.56
6.84
6.20
6.56
6.56
+11.38%
12,100,060
3.92
Nov 07, 2025
5.79
5.92
5.61
5.89
5.89
0.00%
2,975,887
0.94
Nov 06, 2025
6.19
6.20
5.87
5.89
5.89
-4.69%
2,484,010
0.78
Nov 05, 2025
6.09
6.27
6.04
6.18
6.18
+1.98%
1,978,699
0.62
Nov 04, 2025
5.97
6.15
5.89
6.06
6.06
-2.57%
2,817,362
0.88
Nov 03, 2025
6.80
6.81
6.20
6.22
6.22
-9.33%
4,298,048
1.36
Oct 31, 2025
6.71
6.93
6.68
6.86
6.86
+2.08%
2,453,847
0.78
Oct 30, 2025
6.71
6.88
6.62
6.72
6.72
-1.32%
1,876,668
0.59
Oct 29, 2025
7.04
7.11
6.74
6.81
6.81
-3.40%
3,569,413
1.13
Oct 28, 2025
7.12
7.20
6.96
7.05
7.05
-1.54%
2,832,498
0.90
Oct 27, 2025
7.25
7.36
7.15
7.16
7.16
+0.28%
1,784,190
0.57
Oct 24, 2025
7.27
7.35
7.12
7.14
7.14
+0.56%
2,184,158
0.69
Oct 23, 2025
6.95
7.15
6.90
7.10
7.10
+2.31%
1,746,292
0.55
Oct 22, 2025
7.20
7.22
6.80
6.94
6.94
-4.93%
3,650,719
1.17
Oct 21, 2025
7.29
7.49
7.23
7.30
7.30
-0.41%
1,969,097
0.62
Oct 20, 2025
7.23
7.47
7.23
7.33
7.33
+3.09%
1,931,153
0.60
Oct 17, 2025
7.35
7.47
7.10
7.11
7.11
-5.20%
3,093,694
0.95
Oct 16, 2025
7.99
8.18
7.48
7.50
7.50
-6.25%
3,202,142
0.99
Oct 15, 2025
8.17
8.29
7.90
8.00
8.00
-0.25%
2,988,397
0.91
Oct 14, 2025
7.66
8.24
7.54
8.02
8.02
+2.30%
2,948,247
0.91
Oct 13, 2025
7.65
7.89
7.53
7.84
7.84
+5.09%
2,990,558
0.92
Oct 10, 2025
8.00
8.13
7.45
7.46
7.46
-5.93%
3,975,260
1.24
Oct 09, 2025
8.20
8.20
7.73
7.93
7.93
-3.06%
3,413,192
1.07
Oct 08, 2025
7.93
8.27
7.93
8.18
8.18
+3.94%
3,528,191
1.11
Rows: