Rumere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.14	14.37	14.14	14.32	14.32	2.07%	1,692,086
Mar 31, 2026	14.29	14.46	14.03	14.03	14.03	-1.54%	1,779,700
Mar 30, 2026	13.92	14.29	13.91	14.25	14.25	0.49%	1,351,600
Mar 27, 2026	13.89	14.25	13.89	14.18	14.18	1.14%	1,170,200
Mar 26, 2026	14.34	14.47	13.97	14.02	14.02	-1.41%	1,743,100
Mar 25, 2026	14.32	14.32	14.06	14.22	14.22	0.57%	2,056,060
Mar 24, 2026	13.77	14.19	13.55	14.14	14.14	6.32%	3,616,686
Mar 23, 2026	14.18	14.18	13.14	13.30	13.30	-6.34%	2,415,586
Mar 20, 2026	14.63	14.69	14.19	14.20	14.20	-2.41%	1,652,500
Mar 19, 2026	14.68	14.79	14.45	14.55	14.55	-1.89%	1,968,600
Mar 18, 2026	14.70	14.83	14.56	14.83	14.83	1.23%	1,416,600
Mar 17, 2026	14.93	14.97	14.60	14.65	14.65	-1.35%	2,526,200
Mar 16, 2026	15.12	15.19	14.78	14.85	14.85	-1.79%	2,392,400
Mar 13, 2026	15.14	15.23	14.80	15.12	15.12	-0.20%	1,122,500
Mar 12, 2026	15.29	15.32	15.05	15.15	15.15	-0.85%	1,142,200
Mar 11, 2026	15.48	15.59	15.19	15.28	15.28	-1.29%	1,710,293
Mar 10, 2026	15.38	15.50	15.25	15.48	15.48	1.51%	1,389,600
Mar 9, 2026	15.32	15.48	15.16	15.25	15.25	-1.68%	1,802,700
Mar 6, 2026	15.13	15.61	15.11	15.51	15.51	2.44%	1,449,900
Mar 5, 2026	15.36	15.48	15.07	15.14	15.14	0.26%	2,058,100
Mar 4, 2026	15.36	15.63	15.02	15.10	15.10	-2.27%	2,407,500
Mar 3, 2026	15.71	15.92	15.45	15.45	15.45	-1.72%	2,176,322
Mar 2, 2026	16.07	16.18	15.66	15.72	15.72	-3.50%	3,404,200
Feb 27, 2026	16.20	16.34	16.13	16.29	16.29	0.56%	1,206,000
Feb 26, 2026	16.51	16.51	16.13	16.20	16.20	-1.88%	1,863,700
Feb 25, 2026	16.42	16.65	16.38	16.51	16.51	0.36%	1,201,800
Feb 24, 2026	16.46	16.56	16.36	16.45	16.45	0.55%	1,487,700
Feb 13, 2026	16.30	16.61	16.30	16.36	16.36	-0.12%	1,583,000
Feb 12, 2026	16.61	16.61	16.27	16.38	16.38	-0.91%	1,968,800
Feb 11, 2026	16.92	17.09	16.53	16.53	16.53	-2.25%	2,796,400
Feb 10, 2026	17.05	17.10	16.77	16.91	16.91	-0.35%	1,375,322
Feb 9, 2026	17.09	17.09	16.78	16.97	16.97	0.53%	1,799,500
Feb 6, 2026	16.87	17.13	16.70	16.88	16.88	-0.12%	1,404,400
Feb 5, 2026	16.91	17.21	16.86	16.90	16.90	-0.47%	1,598,700
Feb 4, 2026	17.12	17.28	16.82	16.98	16.98	-0.99%	2,122,900
Feb 3, 2026	17.05	17.38	16.85	17.15	17.15	1.12%	2,376,500
Feb 2, 2026	16.83	17.39	16.61	16.96	16.96	-0.29%	3,072,900
Jan 30, 2026	16.85	17.10	16.53	17.01	17.01	0.65%	2,318,600
Jan 29, 2026	16.80	17.47	16.49	16.90	16.90	1.50%	4,150,447
Jan 28, 2026	16.38	17.10	16.35	16.65	16.65	1.09%	4,432,700
Jan 27, 2026	16.70	16.80	16.33	16.47	16.47	-1.96%	2,979,300
Jan 26, 2026	17.04	17.13	16.65	16.80	16.80	-1.64%	3,454,900
Jan 23, 2026	17.50	17.74	17.00	17.08	17.08	-2.46%	4,312,237
Jan 22, 2026	17.69	18.10	17.32	17.51	17.51	-1.07%	4,053,500
Jan 21, 2026	17.18	17.88	16.66	17.70	17.70	3.57%	4,270,000
Jan 20, 2026	17.30	17.30	16.91	17.09	17.09	-1.27%	2,677,796
Jan 19, 2026	17.29	17.95	17.15	17.31	17.31	0.41%	3,439,204
Jan 16, 2026	17.18	17.51	17.01	17.24	17.24	0.64%	3,654,347
Jan 15, 2026	18.01	18.02	17.00	17.13	17.13	-4.94%	5,323,398
Jan 14, 2026	17.95	18.87	17.90	18.02	18.02	-1.10%	6,209,417