Rumm Financial Brokerage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	1.23	1.23	1.18	1.20	1.20	-3.23%	10,515
Feb 18, 2026	1.25	1.26	1.22	1.24	1.24	-	11,567
Feb 17, 2026	1.26	1.27	1.24	1.24	1.24	-2.36%	10,175
Feb 16, 2026	1.27	1.28	1.26	1.27	1.27	-0.78%	8,019
Feb 15, 2026	1.26	1.28	1.25	1.28	1.28	1.59%	42,841
Feb 12, 2026	1.27	1.28	1.25	1.26	1.26	-1.56%	13,568
Feb 11, 2026	1.27	1.29	1.27	1.28	1.28	0.79%	32,658
Feb 10, 2026	1.25	1.27	1.24	1.27	1.27	2.42%	40,335
Feb 9, 2026	1.22	1.24	1.22	1.24	1.24	1.64%	7,316
Feb 8, 2026	1.25	1.25	1.20	1.22	1.22	-1.61%	37,620
Feb 5, 2026	1.24	1.25	1.24	1.24	1.24	2.48%	16,930
Feb 4, 2026	1.16	1.21	1.16	1.21	1.21	4.31%	39,681
Feb 3, 2026	1.14	1.19	1.14	1.16	1.16	-0.85%	35,946
Feb 2, 2026	1.15	1.17	1.15	1.17	1.17	4.46%	26,791
Feb 1, 2026	1.11	1.12	1.07	1.12	1.12	4.67%	95,089
Jan 29, 2026	1.06	1.07	1.06	1.07	1.07	4.90%	29,508
Jan 28, 2026	0.99	1.02	0.99	1.02	1.02	4.08%	53,875
Jan 27, 2026	0.94	0.98	0.94	0.98	0.98	4.26%	47,052
Jan 26, 2026	0.91	0.96	0.91	0.94	0.94	2.17%	17,020
Jan 25, 2026	0.95	0.95	0.92	0.92	0.92	-4.17%	15,065
Jan 22, 2026	0.96	0.97	0.93	0.96	0.96	1.05%	62,207
Jan 21, 2026	0.95	0.95	0.95	0.95	0.95	4.40%	11,981
Jan 20, 2026	0.91	0.91	0.91	0.91	0.91	139.47%	7,394
Jan 11, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	4,782
Jan 8, 2026	0.38	0.39	0.38	0.39	0.39	-	13,893
Jan 7, 2026	0.38	0.39	0.38	0.39	0.39	-2.50%	15,003
Jan 6, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	10,104
Jan 5, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	27,071
Jan 4, 2026	0.40	0.40	0.40	0.40	0.40	-	11,350
Dec 31, 2025	0.40	0.41	0.39	0.40	0.40	-	69,903
Dec 30, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	9,436
Dec 29, 2025	0.39	0.39	0.38	0.39	0.39	-	14,312
Dec 28, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	4,570
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	-	12,742
Dec 23, 2025	0.40	0.40	0.39	0.40	0.40	-	25,231
Dec 22, 2025	0.40	0.40	0.39	0.40	0.40	-	22,321
Dec 21, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	26,823
Dec 18, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	8,573
Dec 17, 2025	0.38	0.39	0.37	0.38	0.38	-	38,754
Dec 16, 2025	0.37	0.38	0.37	0.38	0.38	-	10,661
Dec 15, 2025	0.38	0.39	0.38	0.38	0.38	-2.56%	35,874
Dec 14, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	5,500
Dec 11, 2025	0.39	0.40	0.39	0.40	0.40	-	20,353
Dec 10, 2025	0.39	0.40	0.39	0.40	0.40	-	46,712
Dec 9, 2025	0.40	0.41	0.39	0.40	0.40	-	28,403
Dec 8, 2025	0.39	0.40	0.39	0.40	0.40	-	46,661
Dec 7, 2025	0.40	0.41	0.40	0.40	0.40	-	8,451
Dec 4, 2025	0.39	0.41	0.39	0.40	0.40	-	30,600
Dec 3, 2025	0.40	0.40	0.39	0.40	0.40	-	56,630
Dec 2, 2025	0.41	0.42	0.40	0.40	0.40	-4.76%	89,543