Rumere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	16.66	16.90	16.40	16.70	16.11	0.24%	3,179,800
May 15, 2026	16.83	17.10	16.51	16.66	16.07	-2.23%	4,770,200
May 14, 2026	16.07	17.74	15.96	17.04	16.44	6.23%	8,820,305
May 13, 2026	16.25	17.28	15.70	16.04	15.47	0.25%	6,469,272
May 12, 2026	15.64	16.40	15.57	16.00	15.43	2.89%	7,264,371
May 11, 2026	15.60	15.78	15.16	15.55	15.00	-1.33%	5,144,038
May 8, 2026	14.67	15.96	14.67	15.76	15.20	7.50%	6,372,100
May 7, 2026	14.87	14.87	14.60	14.66	14.14	-0.20%	1,186,900
May 6, 2026	14.85	14.97	14.62	14.69	14.17	-0.41%	1,863,700
Apr 30, 2026	14.68	14.78	14.58	14.75	14.23	0.96%	1,411,300
Apr 29, 2026	14.30	14.73	14.30	14.61	14.09	1.46%	1,802,600
Apr 28, 2026	14.48	14.60	14.28	14.40	13.89	-1.03%	1,688,500
Apr 27, 2026	14.37	14.62	14.15	14.55	14.04	1.54%	2,446,087
Apr 24, 2026	14.38	14.58	14.02	14.33	13.82	-1.10%	1,781,300
Apr 23, 2026	14.53	14.59	14.29	14.49	13.98	0.14%	1,380,790
Apr 22, 2026	14.60	14.67	14.40	14.47	13.96	-0.55%	1,184,606
Apr 21, 2026	14.51	14.67	14.39	14.55	14.04	0.62%	1,462,600
Apr 20, 2026	14.38	14.51	14.21	14.46	13.95	1.12%	1,228,454
Apr 17, 2026	14.37	14.47	14.29	14.30	13.79	-0.56%	961,700
Apr 16, 2026	14.21	14.42	14.14	14.38	13.87	1.70%	956,116
Apr 15, 2026	14.22	14.27	14.10	14.14	13.64	-0.49%	842,700
Apr 14, 2026	14.43	14.43	14.06	14.21	13.71	0.21%	952,026
Apr 13, 2026	14.25	14.35	14.09	14.18	13.68	-0.70%	1,079,600
Apr 10, 2026	14.30	14.46	14.22	14.28	13.78	0.71%	1,202,700
Apr 9, 2026	14.65	14.65	14.14	14.18	13.68	-2.34%	1,522,200
Apr 8, 2026	14.08	14.55	14.08	14.52	14.01	3.35%	1,809,667
Apr 7, 2026	13.76	14.10	13.65	14.05	13.55	2.11%	1,412,100
Apr 3, 2026	14.09	14.14	13.70	13.76	13.27	-2.62%	1,468,500
Apr 2, 2026	14.26	14.39	13.99	14.13	13.63	-1.33%	1,457,557
Apr 1, 2026	14.14	14.37	14.14	14.32	13.81	2.07%	1,692,086
Mar 31, 2026	14.29	14.46	14.03	14.03	13.53	-1.54%	1,779,700
Mar 30, 2026	13.92	14.29	13.91	14.25	13.75	0.49%	1,351,600
Mar 27, 2026	13.89	14.25	13.89	14.18	13.68	1.14%	1,170,200
Mar 26, 2026	14.34	14.47	13.97	14.02	13.52	-1.41%	1,743,100
Mar 25, 2026	14.32	14.32	14.06	14.22	13.72	0.57%	2,056,060