Rumere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.86	13.07	12.69	13.02	13.02	1.40%	1,094,300
Oct 27, 2026	13.00	13.45	12.84	12.84	12.84	-1.83%	1,348,200
Oct 26, 2026	12.87	13.23	12.70	13.08	13.08	1.00%	1,175,800
Oct 23, 2026	12.38	12.96	12.15	12.95	12.95	3.85%	1,929,200
Oct 22, 2026	12.80	12.96	12.47	12.47	12.47	-2.96%	1,048,400
Oct 21, 2026	13.08	13.22	12.81	12.85	12.85	-1.61%	816,300
Oct 20, 2026	13.12	13.16	12.90	13.06	13.06	0.85%	1,018,700
Oct 19, 2026	13.03	13.08	12.57	12.95	12.95	-0.46%	1,715,300
Oct 16, 2026	13.49	13.49	12.88	13.01	13.01	-0.15%	1,489,100
Oct 15, 2026	13.32	13.62	13.01	13.03	13.03	-3.55%	1,913,500
Oct 14, 2026	13.84	13.96	13.50	13.51	13.51	-2.31%	1,744,495
Oct 13, 2026	13.53	14.13	13.31	13.83	13.83	0.58%	2,948,300
Oct 12, 2026	13.55	14.15	13.31	13.75	13.75	1.78%	3,638,200
Oct 9, 2026	13.18	13.94	13.12	13.51	13.51	-0.15%	1,915,900
Oct 8, 2026	13.33	13.63	13.31	13.53	13.53	1.35%	1,524,700
Sep 30, 2026	13.59	13.61	13.32	13.35	13.35	-1.91%	1,264,700
Sep 29, 2026	13.39	13.61	13.18	13.61	13.61	2.25%	1,030,487
Sep 28, 2026	13.85	13.85	13.30	13.31	13.31	-2.06%	1,184,300
Sep 24, 2026	13.55	13.78	13.55	13.59	13.59	-0.29%	879,500
Sep 23, 2026	13.59	13.65	13.47	13.63	13.63	0.37%	1,125,500
Sep 22, 2026	13.45	13.71	13.37	13.58	13.58	0.67%	1,331,900
Sep 21, 2026	13.05	13.66	12.84	13.49	13.49	4.49%	2,402,200
Sep 18, 2026	12.91	13.18	12.90	12.91	12.91	-0.84%	1,725,306
Sep 17, 2026	12.89	13.08	12.61	13.02	13.02	1.09%	1,000,500
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