Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
9.16
+0.18 (2.00%)
At close: Jul 1, 2025, 4:00 PM
9.21
+0.05 (0.55%)
Pre-market: Jul 2, 2025, 6:47 AM EDT

Rumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20258.919.408.779.169.162.00%3,366,915
Jun 30, 20259.239.548.948.988.98-2.29%3,024,227
Jun 27, 20259.409.478.919.199.19-1.50%14,492,709
Jun 26, 20258.629.358.559.339.339.00%2,850,428
Jun 25, 20258.868.878.488.568.56-1.15%2,182,049
Jun 24, 20258.468.698.368.668.664.84%2,480,021
Jun 23, 20258.378.658.138.268.26-3.28%2,552,664
Jun 20, 20258.918.988.518.548.54-3.50%3,603,970
Jun 18, 20258.859.048.678.858.85-1.12%2,181,630
Jun 17, 20258.919.198.818.958.95-1.54%2,729,729
Jun 16, 20258.709.308.629.099.095.09%2,796,291
Jun 13, 20258.468.918.308.658.65-1.70%2,219,781
Jun 12, 20258.858.918.668.808.80-2.33%1,803,622
Jun 11, 20259.189.208.869.019.01-1.53%2,416,301
Jun 10, 20259.9910.369.139.159.15-2.24%5,316,061
Jun 9, 20259.409.528.939.369.361.63%1,872,495
Jun 6, 20259.039.258.819.219.213.83%1,732,857
Jun 5, 20258.859.128.658.878.870.23%1,938,592
Jun 4, 20258.839.028.688.858.850.34%1,556,216
Jun 3, 20258.818.978.718.828.820.57%1,612,315
Jun 2, 20258.959.008.618.778.77-2.66%1,562,434
May 30, 20259.009.158.859.019.01-0.77%1,456,661
May 29, 20259.529.549.069.089.08-3.40%1,243,001
May 28, 20259.499.559.319.409.40-1.26%1,598,169
May 27, 20259.629.859.289.529.523.93%2,067,232
May 23, 20258.979.198.919.169.16-0.87%1,612,418
May 22, 20259.179.439.109.249.240.98%1,862,818
May 21, 20259.489.659.089.159.15-5.38%2,809,228
May 20, 202510.0610.069.619.679.67-3.20%1,665,670
May 19, 202510.1110.289.939.999.99-4.58%2,288,072
May 16, 202510.3510.7710.2910.4710.471.45%2,271,411
May 15, 202510.1310.409.8810.3210.32-0.29%2,224,610
May 14, 202510.6410.8310.2510.3510.35-1.99%2,307,868
May 13, 202510.0610.839.9310.5610.566.02%4,652,876
May 12, 202510.0310.239.649.969.967.10%4,328,715
May 9, 20257.9710.297.889.309.3019.54%10,415,760
May 8, 20257.817.957.567.787.782.37%1,786,379
May 7, 20257.667.877.487.607.60-0.26%1,460,496
May 6, 20257.637.747.567.627.62-2.06%1,029,466
May 5, 20257.918.007.767.787.78-3.47%1,044,960
May 2, 20257.948.177.908.068.063.60%1,325,706
May 1, 20257.888.057.767.787.780.78%1,439,575
Apr 30, 20257.587.797.447.727.72-1.91%1,491,768
Apr 29, 20258.038.157.817.877.87-2.96%1,191,166
Apr 28, 20258.108.217.888.118.110.37%1,195,862
Apr 25, 20258.208.368.078.088.08-1.94%1,421,659
Apr 24, 20257.978.267.858.248.243.91%1,555,156
Apr 23, 20257.948.147.817.937.934.89%1,663,715
Apr 22, 20257.207.607.147.567.565.88%1,969,570
Apr 21, 20257.057.166.967.147.14-0.35%1,155,398