Rumbu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.57	0.68	0.55	0.67	0.67	17.54%	52,204
May 20, 2026	0.63	0.63	0.54	0.57	0.57	-13.64%	200,609
May 19, 2026	0.66	0.66	0.66	0.66	0.66	-7.04%	9,275
May 14, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	6,500
May 8, 2026	0.68	0.70	0.68	0.70	0.70	9.37%	6,800
May 7, 2026	0.68	0.69	0.64	0.64	0.64	1.59%	2,500
May 6, 2026	0.68	0.70	0.63	0.63	0.63	-3.08%	6,253
May 5, 2026	0.65	0.65	0.65	0.65	0.65	6.56%	7,000
May 4, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	1,500
May 1, 2026	0.63	0.64	0.62	0.62	0.62	-	21,000
Apr 30, 2026	0.70	0.70	0.62	0.62	0.62	-11.43%	25,847
Apr 29, 2026	0.70	0.70	0.70	0.70	0.70	-7.89%	7,000
Apr 28, 2026	0.76	0.76	0.76	0.76	0.76	-	1,000
Apr 27, 2026	0.69	0.76	0.69	0.76	0.76	24.59%	25,500
Apr 24, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	11,140
Apr 23, 2026	0.63	0.63	0.63	0.63	0.63	-	500
Apr 22, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	6,288
Apr 20, 2026	0.71	0.71	0.65	0.65	0.65	-5.80%	1,400
Apr 17, 2026	0.65	0.72	0.65	0.69	0.69	-1.43%	3,500
Apr 15, 2026	0.68	0.70	0.68	0.70	0.70	6.06%	5,409
Apr 13, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	1,000
Apr 10, 2026	0.69	0.69	0.69	0.69	0.69	-	2,400
Apr 9, 2026	0.67	0.69	0.67	0.69	0.69	6.15%	2,950
Apr 8, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	600
Apr 6, 2026	0.70	0.70	0.69	0.69	0.69	2.99%	10,254
Apr 2, 2026	0.67	0.68	0.67	0.67	0.67	-	7,000
Apr 1, 2026	0.67	0.67	0.67	0.67	0.67	-	20,000
Mar 31, 2026	0.66	0.70	0.66	0.67	0.67	1.52%	18,910
Mar 30, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	19,414
Mar 27, 2026	0.65	0.65	0.62	0.65	0.65	-5.80%	15,072
Mar 26, 2026	0.69	0.69	0.69	0.69	0.69	-	2,010
Mar 25, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	39,444
Mar 24, 2026	0.68	0.70	0.68	0.70	0.70	-6.67%	65,989
Mar 23, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	5,743
Mar 19, 2026	0.80	0.80	0.80	0.80	0.80	-	5,001
Mar 18, 2026	0.80	0.80	0.80	0.80	0.80	-	5,217
Mar 17, 2026	0.80	0.80	0.80	0.80	0.80	-	40,200
Mar 16, 2026	0.80	0.80	0.77	0.80	0.80	-	53,088
Mar 13, 2026	0.81	0.84	0.79	0.80	0.80	8.11%	18,005
Mar 12, 2026	0.80	0.84	0.73	0.74	0.74	-11.90%	53,471
Mar 11, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	11,201
Mar 9, 2026	0.87	0.87	0.83	0.83	0.83	-12.63%	21,600
Mar 6, 2026	0.86	0.98	0.86	0.95	0.95	6.74%	15,164
Mar 5, 2026	0.89	0.89	0.85	0.89	0.89	2.30%	56,300
Mar 4, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	1,975
Mar 2, 2026	0.95	0.95	0.85	0.85	0.85	-8.60%	32,756
Feb 27, 2026	0.95	0.95	0.93	0.93	0.93	2.20%	15,600
Feb 26, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	2,000
Feb 25, 2026	0.95	0.95	0.88	0.90	0.90	-5.26%	25,500
Feb 24, 2026	0.90	0.95	0.90	0.95	0.95	5.56%	4,158