Rumere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.12	11.35	11.05	11.17	11.17	0.36%	1,298,200
Jul 27, 2026	10.85	11.16	10.85	11.13	11.13	2.20%	843,500
Jul 24, 2026	10.95	11.14	10.88	10.89	10.89	-2.33%	776,700
Jul 23, 2026	10.96	11.15	10.90	11.15	11.15	2.01%	771,200
Jul 22, 2026	11.42	11.42	10.91	10.93	10.93	-2.50%	1,245,900
Jul 21, 2026	11.48	11.48	10.94	11.21	11.21	-1.67%	2,026,758
Jul 20, 2026	11.83	12.04	11.23	11.40	11.40	-3.14%	1,611,700
Jul 17, 2026	12.09	12.35	11.73	11.77	11.77	-2.73%	1,780,300
Jul 16, 2026	11.99	12.22	11.82	12.10	12.10	1.00%	1,150,300
Jul 15, 2026	11.76	12.10	11.69	11.98	11.98	1.27%	976,399
Jul 14, 2026	11.62	11.90	11.58	11.83	11.83	2.42%	1,000,700
Jul 13, 2026	11.97	11.98	11.55	11.55	11.55	-3.99%	1,552,100
Jul 10, 2026	11.74	12.15	11.68	12.03	12.03	2.38%	984,000
Jul 9, 2026	11.75	11.93	11.57	11.75	11.75	-0.42%	911,900
Jul 8, 2026	11.86	11.91	11.66	11.80	11.80	-0.34%	543,500
Jul 7, 2026	12.13	12.13	11.69	11.84	11.84	-2.23%	937,690
Jul 6, 2026	12.21	12.47	12.07	12.11	12.11	-1.14%	1,153,400
Jul 3, 2026	11.88	12.39	11.72	12.25	12.25	4.08%	1,567,300
Jul 2, 2026	11.72	12.06	11.63	11.77	11.77	0.09%	1,477,200
Jul 1, 2026	11.49	11.86	11.44	11.76	11.76	2.62%	1,273,119
Jun 30, 2026	11.69	11.82	11.30	11.46	11.46	-1.97%	1,142,800
Jun 29, 2026	11.88	11.88	11.12	11.69	11.69	0.34%	1,975,200
Jun 26, 2026	11.94	11.97	11.58	11.65	11.65	-2.92%	1,847,257
Jun 25, 2026	12.11	12.26	11.86	12.00	12.00	-1.40%	1,246,000
Jun 24, 2026	12.72	12.85	12.00	12.17	12.17	-4.55%	1,929,400
Jun 23, 2026	12.46	12.99	12.26	12.75	12.75	2.33%	2,650,850
Jun 22, 2026	12.77	12.78	12.03	12.46	12.46	-2.20%	1,961,459
Jun 18, 2026	12.96	13.08	12.68	12.74	12.74	-1.70%	1,175,200
Jun 17, 2026	13.06	13.07	12.78	12.96	12.96	-1.07%	948,400
Jun 16, 2026	13.14	13.22	12.87	13.10	13.10	-0.23%	1,022,900
Jun 15, 2026	13.30	13.46	13.08	13.13	13.13	-0.91%	1,217,000
Jun 12, 2026	13.13	13.58	12.96	13.25	13.25	1.07%	1,420,700
Jun 11, 2026	13.10	13.25	12.82	13.11	13.11	-1.43%	1,324,900
Jun 10, 2026	13.24	13.41	13.07	13.30	13.30	-1.04%	1,099,757
Jun 9, 2026	13.66	13.68	13.33	13.44	13.44	-0.15%	1,205,400
Jun 8, 2026	13.64	13.94	13.31	13.46	13.46	-1.25%	1,952,802
Jun 5, 2026	13.77	13.98	13.41	13.63	13.63	-0.58%	1,547,600
Jun 4, 2026	14.02	14.14	13.61	13.71	13.71	-2.77%	1,530,600
Jun 3, 2026	14.46	14.66	14.05	14.10	14.10	-2.76%	1,655,200
Jun 2, 2026	14.90	14.97	14.41	14.50	14.50	-2.68%	1,426,400
Jun 1, 2026	14.42	15.10	14.26	14.90	14.90	3.52%	2,179,900
May 29, 2026	15.03	15.23	14.80	14.92	14.39	-1.52%	1,984,000
May 28, 2026	15.68	15.78	14.81	15.15	14.61	-3.19%	3,194,700
May 27, 2026	16.46	16.46	15.43	15.65	15.10	-3.22%	2,512,400
May 26, 2026	16.91	16.91	16.07	16.17	15.60	-3.17%	2,222,000
May 25, 2026	16.78	17.04	16.50	16.70	16.11	-0.60%	2,477,600
May 22, 2026	17.15	17.48	16.46	16.80	16.21	-2.15%	3,776,900
May 21, 2026	16.74	17.88	16.74	17.17	16.56	2.20%	4,731,458
May 20, 2026	16.55	16.92	16.13	16.80	16.21	1.63%	3,162,000
May 19, 2026	16.63	16.75	16.10	16.53	15.95	-1.02%	3,442,900