Rumm Financial Brokerage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	0.41	0.42	0.41	0.42	0.42	5.00%	64,530
Nov 27, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	33,776
Nov 26, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	168,730
Nov 25, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	31,534
Nov 24, 2025	0.39	0.40	0.39	0.39	0.39	-4.88%	278,781
Nov 23, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	359,251
Nov 20, 2025	0.40	0.41	0.39	0.40	0.40	-	125,319
Nov 19, 2025	0.40	0.40	0.39	0.40	0.40	-	46,399
Nov 18, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	133,933
Nov 17, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	52,503
Nov 16, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	162,446
Nov 13, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	144,711
Nov 12, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	101,576
Nov 11, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	72,622
Nov 10, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	59,284