Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
7.24
-0.46 (-5.97%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.58 | 7.64 | 7.14 | 7.24 | 7.24 | -5.97% | 2,387,508 |
| Mar 27, 2025 | 7.79 | 8.07 | 7.63 | 7.70 | 7.70 | -1.66% | 2,000,378 |
| Mar 26, 2025 | 7.89 | 8.28 | 7.68 | 7.83 | 7.83 | -2.49% | 2,575,303 |
| Mar 25, 2025 | 7.85 | 8.47 | 7.65 | 8.03 | 8.03 | 0.25% | 4,832,523 |
| Mar 24, 2025 | 8.06 | 8.18 | 7.87 | 8.01 | 8.01 | 3.49% | 3,420,041 |
| Mar 21, 2025 | 7.56 | 7.80 | 7.42 | 7.74 | 7.74 | - | 4,812,717 |
| Mar 20, 2025 | 7.72 | 7.96 | 7.63 | 7.74 | 7.74 | -1.40% | 1,809,300 |
| Mar 19, 2025 | 7.78 | 8.04 | 7.74 | 7.85 | 7.85 | 2.08% | 2,126,368 |
| Mar 18, 2025 | 7.94 | 8.05 | 7.68 | 7.69 | 7.69 | -5.18% | 1,588,132 |
| Mar 17, 2025 | 8.00 | 8.32 | 7.85 | 8.11 | 8.11 | 1.00% | 1,780,762 |
| Mar 14, 2025 | 7.74 | 8.04 | 7.72 | 8.03 | 8.03 | 6.08% | 2,077,674 |
| Mar 13, 2025 | 8.23 | 8.23 | 7.55 | 7.57 | 7.57 | -7.80% | 2,405,200 |
| Mar 12, 2025 | 8.09 | 8.34 | 7.84 | 8.21 | 8.21 | 5.39% | 2,292,310 |
| Mar 11, 2025 | 7.98 | 8.17 | 7.62 | 7.79 | 7.79 | -2.38% | 2,314,230 |
| Mar 10, 2025 | 8.08 | 8.32 | 7.75 | 7.98 | 7.98 | -4.77% | 2,965,084 |
| Mar 7, 2025 | 8.32 | 8.72 | 8.00 | 8.38 | 8.38 | -1.18% | 2,493,722 |
| Mar 6, 2025 | 8.51 | 8.93 | 8.33 | 8.48 | 8.48 | -4.29% | 1,960,232 |
| Mar 5, 2025 | 8.26 | 8.87 | 8.03 | 8.86 | 8.86 | 8.31% | 1,956,161 |
| Mar 4, 2025 | 8.18 | 8.55 | 7.88 | 8.18 | 8.18 | -3.88% | 4,327,964 |
| Mar 3, 2025 | 9.47 | 9.74 | 8.44 | 8.51 | 8.51 | -8.69% | 2,376,411 |
| Feb 28, 2025 | 9.00 | 9.62 | 8.82 | 9.32 | 9.32 | 1.53% | 2,875,187 |
| Feb 27, 2025 | 9.56 | 9.68 | 9.06 | 9.18 | 9.18 | -1.18% | 2,475,360 |
| Feb 26, 2025 | 9.53 | 9.75 | 9.21 | 9.29 | 9.29 | -1.28% | 2,002,913 |
| Feb 25, 2025 | 9.62 | 9.79 | 9.21 | 9.41 | 9.41 | -3.98% | 3,359,259 |
| Feb 24, 2025 | 10.33 | 10.40 | 9.52 | 9.80 | 9.80 | -6.67% | 3,595,288 |
| Feb 21, 2025 | 11.23 | 11.31 | 10.46 | 10.50 | 10.50 | -5.58% | 2,713,120 |
| Feb 20, 2025 | 11.12 | 11.25 | 10.59 | 11.12 | 11.12 | -2.28% | 2,485,722 |
| Feb 19, 2025 | 11.55 | 11.70 | 11.20 | 11.38 | 11.38 | -1.73% | 2,615,613 |
| Feb 18, 2025 | 12.03 | 12.15 | 11.43 | 11.58 | 11.58 | 0.52% | 2,806,119 |
| Feb 14, 2025 | 11.65 | 11.96 | 11.46 | 11.52 | 11.52 | 1.95% | 2,622,878 |
| Feb 13, 2025 | 10.94 | 11.36 | 10.59 | 11.30 | 11.30 | 4.73% | 2,723,012 |
| Feb 12, 2025 | 10.93 | 11.32 | 10.52 | 10.79 | 10.79 | -3.40% | 5,195,752 |
| Feb 11, 2025 | 12.06 | 12.09 | 11.10 | 11.17 | 11.17 | -8.82% | 3,351,223 |
| Feb 10, 2025 | 12.98 | 13.43 | 11.91 | 12.25 | 12.25 | -3.92% | 7,799,941 |
| Feb 7, 2025 | 13.17 | 13.82 | 12.74 | 12.75 | 12.75 | -2.52% | 2,439,146 |
| Feb 6, 2025 | 13.19 | 13.60 | 12.83 | 13.08 | 13.08 | -0.38% | 2,873,940 |
| Feb 5, 2025 | 12.75 | 13.43 | 12.68 | 13.13 | 13.13 | 2.50% | 2,767,788 |
| Feb 4, 2025 | 12.43 | 13.30 | 12.36 | 12.81 | 12.81 | 4.91% | 3,089,069 |
| Feb 3, 2025 | 11.60 | 12.42 | 11.52 | 12.21 | 12.21 | -1.37% | 2,396,073 |
| Jan 31, 2025 | 12.17 | 13.13 | 12.07 | 12.38 | 12.38 | 2.15% | 3,508,724 |
| Jan 30, 2025 | 12.35 | 12.68 | 12.01 | 12.12 | 12.12 | -0.66% | 2,025,680 |
| Jan 29, 2025 | 12.71 | 12.94 | 12.11 | 12.20 | 12.20 | -3.17% | 1,998,168 |
| Jan 28, 2025 | 12.68 | 12.73 | 12.09 | 12.60 | 12.60 | 2.02% | 2,649,944 |
| Jan 27, 2025 | 12.62 | 13.25 | 11.73 | 12.35 | 12.35 | -9.26% | 5,207,782 |
| Jan 24, 2025 | 13.17 | 14.19 | 13.01 | 13.61 | 13.61 | 4.85% | 5,499,960 |
| Jan 23, 2025 | 12.50 | 13.67 | 12.11 | 12.98 | 12.98 | 2.93% | 6,576,998 |
| Jan 22, 2025 | 12.92 | 13.12 | 12.21 | 12.61 | 12.61 | -1.87% | 3,256,808 |
| Jan 21, 2025 | 13.00 | 13.18 | 11.62 | 12.85 | 12.85 | -0.39% | 6,582,293 |
| Jan 17, 2025 | 12.45 | 13.07 | 12.12 | 12.90 | 12.90 | 5.31% | 6,147,447 |
| Jan 16, 2025 | 11.01 | 12.60 | 10.80 | 12.25 | 12.25 | 12.59% | 7,565,613 |