Rumm Financial Brokerage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	3,873
Aug 27, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	511
Aug 25, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	3,455
Aug 24, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	21,270
Aug 21, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	23,057
Aug 20, 2025	0.34	0.36	0.34	0.35	0.35	-	87,387
Aug 19, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	90,960
Aug 18, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	78,294
Aug 17, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	6,030
Aug 14, 2025	0.34	0.34	0.33	0.34	0.34	2.91%	76,072
Jul 2, 2025	0.31	0.33	0.31	0.33	0.33	-	9,981
Jul 1, 2025	0.31	0.33	0.31	0.33	0.33	-	23,861
Jun 30, 2025	0.33	0.33	0.31	0.33	0.33	-	18,552
Jun 29, 2025	0.33	0.33	0.33	0.33	0.33	-5.00%	14,560
Jun 25, 2025	0.35	0.35	0.33	0.35	0.35	-	45,398
Jun 24, 2025	0.33	0.35	0.33	0.35	0.35	5.27%	9,863
Jun 23, 2025	0.33	0.33	0.33	0.33	0.33	-5.00%	17,649
Jun 22, 2025	0.35	0.35	0.35	0.35	0.35	-	1,365
Jun 19, 2025	0.33	0.35	0.33	0.35	0.35	5.27%	30,628
Jun 18, 2025	0.33	0.33	0.31	0.33	0.33	-	12,038
Jun 17, 2025	0.33	0.33	0.33	0.33	0.33	-	9,360
Jun 16, 2025	0.33	0.35	0.33	0.33	0.33	-	14,887
Jun 15, 2025	0.33	0.35	0.33	0.33	0.33	-5.00%	5,466
Jun 12, 2025	0.35	0.35	0.33	0.35	0.35	-	8,920
Jun 11, 2025	0.31	0.35	0.31	0.35	0.35	5.27%	15,049
Jun 4, 2025	0.33	0.33	0.31	0.33	0.33	-	15,407
Jun 3, 2025	0.31	0.33	0.31	0.33	0.33	-	2,790
Jun 2, 2025	0.31	0.33	0.31	0.33	0.33	-	20,242
Jun 1, 2025	0.33	0.35	0.31	0.33	0.33	-	8,936
May 29, 2025	0.33	0.33	0.31	0.33	0.33	-	15,000
May 28, 2025	0.33	0.33	0.33	0.33	0.33	-	2,101
May 27, 2025	0.33	0.35	0.33	0.33	0.33	-5.00%	5,496
May 26, 2025	0.35	0.35	0.35	0.35	0.35	-4.76%	4,285
May 22, 2025	0.37	0.37	0.35	0.37	0.37	-	37,957
May 21, 2025	0.37	0.37	0.37	0.37	0.37	5.00%	72,268
May 20, 2025	0.33	0.35	0.33	0.35	0.35	5.27%	66,579
May 19, 2025	0.31	0.33	0.31	0.33	0.33	5.56%	25,141
May 18, 2025	0.31	0.33	0.31	0.31	0.31	-	23,621
May 15, 2025	0.31	0.31	0.30	0.31	0.31	-	3,117
May 14, 2025	0.31	0.33	0.31	0.31	0.31	-	29,118
May 13, 2025	0.30	0.31	0.30	0.31	0.31	5.85%	29,320
May 12, 2025	0.30	0.30	0.30	0.30	0.30	-5.53%	2,440
May 11, 2025	0.31	0.31	0.30	0.31	0.31	-	11,503
May 8, 2025	0.31	0.31	0.31	0.31	0.31	-	2
May 6, 2025	0.30	0.31	0.30	0.31	0.31	-	61,647
May 5, 2025	0.31	0.31	0.30	0.31	0.31	-	633
May 4, 2025	0.31	0.33	0.31	0.31	0.31	-5.27%	40,313
Apr 30, 2025	0.31	0.33	0.31	0.33	0.33	-	13,638
Apr 28, 2025	0.31	0.33	0.31	0.33	0.33	-	33,325
Apr 27, 2025	0.31	0.33	0.31	0.33	0.33	-	630