Rumere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	12.59	12.96	12.55	12.88	12.88	1.42%	1,075,599
Sep 15, 2026	13.07	13.10	12.66	12.70	12.70	-2.38%	1,226,700
Sep 14, 2026	13.20	13.20	12.80	13.01	13.01	0.70%	1,176,100
Sep 11, 2026	13.16	13.30	12.78	12.92	12.92	-2.64%	1,473,800
Sep 10, 2026	13.69	13.77	13.22	13.27	13.27	-2.28%	1,278,600
Sep 9, 2026	13.73	13.90	13.56	13.58	13.58	-1.45%	1,234,000
Sep 8, 2026	13.59	13.97	13.42	13.78	13.78	1.47%	1,671,400
Sep 7, 2026	13.56	13.82	13.40	13.58	13.58	1.12%	2,004,200
Sep 4, 2026	13.29	13.75	13.27	13.43	13.43	1.13%	1,314,499
Sep 3, 2026	13.60	13.69	13.23	13.28	13.28	-1.48%	1,927,100
Sep 2, 2026	13.50	13.68	13.29	13.48	13.48	-1.17%	2,161,800
Sep 1, 2026	13.60	14.12	13.30	13.64	13.64	0.81%	3,799,200
Aug 31, 2026	13.23	14.21	13.05	13.53	13.53	3.60%	4,444,800
Aug 28, 2026	12.95	13.85	12.79	13.06	13.06	2.35%	3,519,615
Aug 27, 2026	12.66	12.85	12.55	12.76	12.76	-0.31%	1,247,500
Aug 26, 2026	12.70	12.91	12.69	12.80	12.80	0.87%	1,018,500
Aug 25, 2026	12.55	12.72	12.40	12.69	12.69	1.60%	921,200
Aug 24, 2026	12.61	12.63	12.34	12.49	12.49	0.08%	983,600
Aug 21, 2026	12.77	12.77	12.32	12.48	12.48	-1.81%	1,244,438
Aug 20, 2026	12.55	12.92	12.36	12.71	12.71	2.50%	1,518,506
Aug 19, 2026	12.64	12.64	12.28	12.40	12.40	-1.43%	1,743,006
Aug 18, 2026	12.77	12.86	12.51	12.58	12.58	-1.72%	1,084,600
Aug 17, 2026	12.92	12.92	12.54	12.80	12.80	-0.93%	1,781,125
Aug 14, 2026	12.68	13.08	12.62	12.92	12.92	1.41%	2,068,400
Aug 13, 2026	12.65	12.76	12.49	12.74	12.74	0.63%	1,086,400
Aug 12, 2026	12.63	12.88	12.46	12.66	12.66	0.56%	1,406,000
Aug 11, 2026	12.60	12.68	12.38	12.59	12.59	-0.94%	1,541,300
Aug 10, 2026	12.04	12.90	12.00	12.71	12.71	5.13%	2,917,115
Aug 7, 2026	12.05	12.12	11.78	12.09	12.09	0.50%	1,357,500
Aug 6, 2026	12.04	12.08	11.81	12.03	12.03	0.17%	1,451,638
Aug 5, 2026	12.00	12.14	11.85	12.01	12.01	0.08%	1,453,700
Aug 4, 2026	11.90	12.20	11.89	12.00	12.00	0.93%	1,861,500
Aug 3, 2026	11.69	11.89	11.57	11.89	11.89	2.32%	2,036,100
Jul 31, 2026	11.23	11.89	11.23	11.62	11.62	2.92%	2,259,347
Jul 30, 2026	11.32	11.54	11.12	11.29	11.29	-0.27%	1,277,557
Jul 29, 2026	11.14	11.43	11.14	11.32	11.32	1.34%	1,612,100
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