Rumere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	17.68	19.66	17.56	18.22	18.22	3.05%	9,916,006
Jan 12, 2026	18.44	18.60	17.46	17.68	17.68	-3.18%	6,956,181
Jan 9, 2026	17.06	18.85	17.00	18.26	18.26	7.16%	8,921,741
Jan 8, 2026	16.65	17.06	16.28	17.04	17.04	2.65%	4,614,832
Jan 7, 2026	16.68	16.73	16.51	16.60	16.60	-0.30%	2,285,890
Jan 6, 2026	16.95	17.01	16.57	16.65	16.65	-1.77%	3,514,040
Jan 5, 2026	17.32	17.69	16.90	16.95	16.95	-1.17%	4,034,786
Dec 31, 2025	17.39	17.58	17.12	17.15	17.15	-0.75%	4,290,255
Dec 30, 2025	17.65	17.77	17.18	17.28	17.28	-2.10%	3,985,120
Dec 29, 2025	17.45	18.33	17.15	17.65	17.65	1.96%	6,795,100
Dec 26, 2025	17.17	17.59	16.82	17.31	17.31	0.87%	4,575,000
Dec 25, 2025	16.54	17.28	16.43	17.16	17.16	3.56%	6,185,709
Dec 24, 2025	16.69	17.28	16.42	16.57	16.57	-1.13%	8,573,243
Dec 23, 2025	17.01	18.13	16.63	16.76	16.76	1.58%	17,131,850
Dec 22, 2025	15.17	16.56	15.17	16.50	16.50	7.98%	12,395,820
Dec 19, 2025	14.42	15.35	14.31	15.28	15.28	6.18%	6,343,784
Dec 18, 2025	14.29	14.62	14.05	14.39	14.39	0.84%	3,227,800
Dec 17, 2025	14.00	14.28	13.80	14.27	14.27	1.57%	2,497,200
Dec 16, 2025	14.16	14.36	14.00	14.05	14.05	-1.06%	1,647,345
Dec 15, 2025	13.99	14.29	13.90	14.20	14.20	1.43%	2,167,590
Dec 12, 2025	14.40	14.57	14.00	14.00	14.00	-3.25%	3,261,000
Dec 11, 2025	14.89	14.95	14.40	14.47	14.47	-3.15%	4,151,700
Dec 10, 2025	14.93	15.24	14.83	14.94	14.94	1.15%	5,857,741
Dec 9, 2025	14.73	14.93	14.57	14.77	14.77	-0.20%	3,044,108
Dec 8, 2025	14.65	15.05	14.65	14.80	14.80	0.68%	3,006,900
Dec 5, 2025	14.46	14.77	14.42	14.70	14.70	1.17%	2,601,510
Dec 4, 2025	14.81	14.81	14.35	14.53	14.53	-1.62%	3,485,109