tiprankstipranks
Rumble (RUM)
NASDAQ:RUM
US Market
RUM
Rumble
RESEARCH TOOLSreports
Want to see RUM full AI Analyst Report?

Rumble (RUM) Historical Prices

1,470 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 17, 2026
6.40
6.70
6.29
6.32
6.32
-1.10%
4,189,355
2.07
Apr 16, 2026
5.74
6.81
5.69
6.39
6.39
+14.52%
11,309,700
6.12
Apr 15, 2026
5.28
5.59
5.24
5.58
5.58
+6.90%
2,595,691
1.42
Apr 14, 2026
5.29
5.41
5.16
5.22
5.22
+0.77%
1,672,862
0.91
Apr 13, 2026
4.94
5.19
4.90
5.18
5.18
+3.81%
1,565,175
0.85
Apr 10, 2026
5.13
5.18
4.98
4.99
4.99
-2.35%
1,053,599
0.57
Apr 09, 2026
5.09
5.14
5.00
5.11
5.11
-0.39%
1,097,010
0.59
Apr 08, 2026
5.22
5.29
5.07
5.13
5.13
+3.85%
1,433,637
0.77
Apr 07, 2026
4.86
4.97
4.78
4.94
4.94
0.00%
1,444,292
0.77
Apr 06, 2026
4.98
5.07
4.92
4.94
4.94
-0.80%
1,663,302
0.89
Apr 03, 2026
4.82
5.08
4.80
4.98
4.98
0.00%
0
0.00
Apr 02, 2026
4.82
5.08
4.80
4.98
4.98
-0.60%
1,550,262
0.80
Apr 01, 2026
5.12
5.22
4.97
5.01
5.01
-1.76%
1,852,615
0.96
Mar 31, 2026
4.77
5.11
4.72
5.10
5.10
+9.21%
2,214,017
1.14
Mar 30, 2026
4.73
4.79
4.62
4.67
4.67
-0.85%
1,442,074
0.74
Mar 27, 2026
4.86
4.90
4.65
4.71
4.71
-5.61%
2,337,855
1.21
Mar 26, 2026
5.04
5.16
4.87
4.99
4.99
-2.35%
2,392,853
1.24
Mar 25, 2026
5.21
5.33
5.06
5.11
5.11
-0.20%
1,233,258
0.64
Mar 24, 2026
5.19
5.25
5.07
5.12
5.12
-3.03%
1,821,585
0.95
Mar 23, 2026
5.22
5.35
5.21
5.28
5.28
+1.54%
1,587,832
0.83
Mar 20, 2026
5.25
5.32
5.11
5.20
5.20
-1.52%
1,939,672
1.00
Mar 19, 2026
5.22
5.31
5.08
5.28
5.28
-1.12%
1,431,629
0.73
Mar 18, 2026
5.42
5.48
5.27
5.34
5.34
-2.02%
1,106,254
0.56
Mar 17, 2026
5.41
5.51
5.36
5.45
5.45
+1.49%
1,187,575
0.60
Mar 16, 2026
5.43
5.48
5.32
5.37
5.37
+0.75%
1,357,446
0.67
Mar 13, 2026
5.54
5.56
5.28
5.33
5.33
-2.20%
1,332,418
0.66
Mar 12, 2026
5.46
5.52
5.35
5.45
5.45
-2.33%
1,439,517
0.71
Mar 11, 2026
5.27
5.63
5.27
5.58
5.58
+6.69%
1,741,344
0.84
Mar 10, 2026
5.29
5.42
5.18
5.23
5.23
-1.51%
2,310,564
1.12
Mar 09, 2026
4.80
5.32
4.73
5.31
5.31
+8.15%
3,386,407
1.65
Mar 06, 2026
5.29
5.38
4.67
4.91
4.91
-12.48%
6,984,062
3.52
Mar 05, 2026
5.48
5.68
5.46
5.61
5.61
+1.08%
2,376,588
1.19
Mar 04, 2026
5.49
5.64
5.43
5.55
5.55
+2.78%
1,960,020
0.97
Mar 03, 2026
5.31
5.61
5.31
5.40
5.40
-1.82%
1,890,252
0.93
Mar 02, 2026
5.20
5.58
5.18
5.50
5.50
+1.66%
2,461,412
1.20
Feb 27, 2026
5.50
5.65
5.35
5.41
5.41
-4.75%
1,933,382
0.95
Feb 26, 2026
5.76
5.77
5.50
5.68
5.68
-1.39%
1,625,662
0.78
Feb 25, 2026
5.74
5.85
5.66
5.76
5.76
+0.70%
1,042,267
0.49
Feb 24, 2026
5.53
5.79
5.43
5.72
5.72
+3.44%
2,212,079
1.00
Feb 23, 2026
5.82
5.83
5.50
5.53
5.53
-5.95%
2,238,146
1.00
Feb 20, 2026
5.73
5.97
5.70
5.88
5.88
+1.38%
1,411,763
0.62
Feb 19, 2026
5.76
5.84
5.67
5.80
5.80
-1.36%
1,724,700
0.75
Feb 18, 2026
5.75
6.08
5.67
5.88
5.88
+1.91%
1,737,699
0.74
Feb 17, 2026
5.90
5.95
5.65
5.77
5.77
-3.19%
1,623,385
0.68
Feb 16, 2026
6.02
6.15
5.84
5.96
5.96
0.00%
0
0.00
Feb 13, 2026
6.02
6.15
5.84
5.96
5.96
-1.00%
1,457,201
0.59
Feb 12, 2026
6.16
6.23
5.78
6.02
6.02
-2.11%
2,239,024
0.89
Feb 11, 2026
6.38
6.43
6.06
6.15
6.15
-1.60%
1,827,407
0.71
Feb 10, 2026
6.22
6.43
6.19
6.33
6.33
+1.28%
1,868,778
0.68
Feb 09, 2026
6.00
6.36
5.92
6.25
6.25
+8.13%
3,195,308
1.17
Rows:
50