Rumere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	16.66	16.90	16.40	16.70	16.70	0.24%	3,179,800
May 15, 2026	16.83	17.10	16.51	16.66	16.66	-2.23%	4,770,200
May 14, 2026	16.07	17.74	15.96	17.04	17.04	6.23%	8,820,305
May 13, 2026	16.25	17.28	15.70	16.04	16.04	0.25%	6,469,272
May 12, 2026	15.64	16.40	15.57	16.00	16.00	2.89%	7,264,371
May 11, 2026	15.60	15.78	15.16	15.55	15.55	-1.33%	5,144,038
May 8, 2026	14.67	15.96	14.67	15.76	15.76	7.50%	6,372,100
May 7, 2026	14.87	14.87	14.60	14.66	14.66	-0.20%	1,186,900
May 6, 2026	14.85	14.97	14.62	14.69	14.69	-0.41%	1,863,700
Apr 30, 2026	14.68	14.78	14.58	14.75	14.75	0.96%	1,411,300
Apr 29, 2026	14.30	14.73	14.30	14.61	14.61	1.46%	1,802,600
Apr 28, 2026	14.48	14.60	14.28	14.40	14.40	-1.03%	1,688,500
Apr 27, 2026	14.37	14.62	14.15	14.55	14.55	1.54%	2,446,087
Apr 24, 2026	14.38	14.58	14.02	14.33	14.33	-1.10%	1,781,300
Apr 23, 2026	14.53	14.59	14.29	14.49	14.49	0.14%	1,380,790
Apr 22, 2026	14.60	14.67	14.40	14.47	14.47	-0.55%	1,184,606
Apr 21, 2026	14.51	14.67	14.39	14.55	14.55	0.62%	1,462,600
Apr 20, 2026	14.38	14.51	14.21	14.46	14.46	1.12%	1,228,454
Apr 17, 2026	14.37	14.47	14.29	14.30	14.30	-0.56%	961,700
Apr 16, 2026	14.21	14.42	14.14	14.38	14.38	1.70%	956,116
Apr 15, 2026	14.22	14.27	14.10	14.14	14.14	-0.49%	842,700
Apr 14, 2026	14.43	14.43	14.06	14.21	14.21	0.21%	952,026
Apr 13, 2026	14.25	14.35	14.09	14.18	14.18	-0.70%	1,079,600
Apr 10, 2026	14.30	14.46	14.22	14.28	14.28	0.71%	1,202,700
Apr 9, 2026	14.65	14.65	14.14	14.18	14.18	-2.34%	1,522,200
Apr 8, 2026	14.08	14.55	14.08	14.52	14.52	3.35%	1,809,667
Apr 7, 2026	13.76	14.10	13.65	14.05	14.05	2.11%	1,412,100
Apr 3, 2026	14.09	14.14	13.70	13.76	13.76	-2.62%	1,468,500
Apr 2, 2026	14.26	14.39	13.99	14.13	14.13	-1.33%	1,457,557
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