Get the Stockscreener App
5.36
0.37%
-0.02
After Hours:
5.43
0.07
+1.31%
Rumble Inc Stock (RUM) Price History
The historical daily chart and data for Rumble Inc stock (RUM), show that the latest closing stock price as of September 30, 2024, is $5.36.
- Rumble Inc all-time high stock price is $11.25, occurred on June 12, 2023.
- The lowest Rumble Inc stock price recorded was $3.33 on January 12, 2024. Since then, Rumble Inc's stock price has risen over 60.96% to $5.36 now.
- The 52-week high stock price for RUM is $9.20, representing a 71.64% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for RUM is $3.33, indicating a -37.87% decrease from the current share price, occurred on January 12, 2024.
The table below shows more information about RUM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $5.53 | $5.33 | $0.20 | 613,299.0 | -0.37% |
| Sep 27, 2024 | $5.46 | $5.31 | $0.15 | 734,236.0 | +2.28% |
| Sep 26, 2024 | $5.42 | $5.25 | $0.17 | 625,364.0 | +0.00% |
| Sep 25, 2024 | $5.33 | $5.18 | $0.155 | 553,542.0 | +1.54% |
| Sep 24, 2024 | $5.20 | $5.05 | $0.145 | 623,991.0 | +2.57% |
| Sep 23, 2024 | $5.20 | $5.03 | $0.17 | 947,306.0 | -3.07% |
| Sep 20, 2024 | $5.39 | $5.21 | $0.18 | 907,689.0 | -3.34% |
| Sep 19, 2024 | $5.46 | $5.30 | $0.16 | 498,553.0 | +2.28% |
| Sep 18, 2024 | $5.64 | $5.24 | $0.405 | 1,191,069.0 | -5.05% |
| Sep 17, 2024 | $5.80 | $5.55 | $0.2488 | 620,562.0 | -1.77% |
| Sep 16, 2024 | $5.68 | $5.53 | $0.15 | 599,273.0 | -1.05% |
| Sep 13, 2024 | $5.76 | $5.49 | $0.275 | 1,052,513.0 | +4.58% |
| Sep 12, 2024 | $5.53 | $5.18 | $0.34 | 693,325.0 | +5.20% |
| Sep 11, 2024 | $5.34 | $4.92 | $0.42 | 1,362,990.0 | -4.07% |
| Sep 10, 2024 | $5.46 | $5.15 | $0.305 | 973,352.0 | +5.66% |
| Sep 09, 2024 | $5.19 | $5.06 | $0.13 | 703,707.0 | +0.79% |
| Sep 06, 2024 | $5.63 | $5.07 | $0.56 | 1,265,157.0 | -9.12% |
| Sep 05, 2024 | $5.67 | $5.54 | $0.135 | 459,237.0 | +0.72% |
| Sep 04, 2024 | $5.68 | $5.43 | $0.25 | 587,315.0 | +1.09% |
Rumble Inc Stock (RUM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rumble Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RUM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rumble Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rumble Inc Stock (RUM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $5.80 | $4.92 | $0.8788 | 16,418,489.0 | -6.78% |
| Aug, 2024 | $6.47 | $5.48 | $0.99 | 21,376,760.0 | -9.02% |
| Jul, 2024 | $7.60 | $5.46 | $2.14 | 43,044,931.0 | +13.87% |
| Jun, 2024 | $6.39 | $5.16 | $1.23 | 23,498,045.0 | -11.90% |
| May, 2024 | $7.67 | $6.28 | $1.39 | 26,795,689.0 | -10.76% |
| Apr, 2024 | $7.98 | $5.96 | $2.02 | 37,941,572.0 | -12.62% |
| Mar, 2024 | $9.20 | $6.40 | $2.80 | 90,999,859.0 | +23.74% |
| Feb, 2024 | $8.36 | $6.21 | $2.14 | 98,565,011.0 | -4.67% |
| Jan, 2024 | $7.15 | $3.33 | $3.82 | 222,130,639.0 | +52.56% |
Rumble Inc Stock (RUM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.28 | $4.33 | $0.95 | 29,386,053.0 | +1.35% |
| Nov, 2023 | $5.32 | $4.33 | $0.99 | 23,501,215.0 | -1.34% |
| Oct, 2023 | $5.49 | $4.45 | $1.04 | 17,837,035.0 | -11.96% |
| Sep, 2023 | $8.54 | $4.51 | $4.03 | 43,404,016.0 | -39.07% |
| Aug, 2023 | $8.89 | $6.81 | $2.08 | 24,995,170.0 | -2.90% |
| Jul, 2023 | $8.98 | $7.77 | $1.21 | 23,151,165.0 | -3.36% |
| Jun, 2023 | $11.25 | $8.87 | $2.38 | 28,633,570.0 | -9.63% |
| May, 2023 | $10.29 | $7.82 | $2.47 | 30,583,010.0 | +23.99% |
| Apr, 2023 | $10.34 | $7.30 | $3.04 | 31,828,936.0 | -20.40% |
| Mar, 2023 | $10.39 | $7.80 | $2.59 | 29,862,834.0 | +0.00% |
0.32%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):