Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
10.50
-0.62 (-5.58%)
At close: Feb 21, 2025, 4:00 PM
10.47
-0.03 (-0.29%)
After-hours: Feb 21, 2025, 7:45 PM EST
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.23 | 11.31 | 10.46 | 10.50 | 10.50 | -5.58% | 2,677,216 |
| 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 |
| Jan 15, 2025 | 10.89 | 11.26 | 10.59 | 10.88 | 10.88 | 6.56% | 3,607,091 |
| Jan 14, 2025 | 10.97 | 11.05 | 10.06 | 10.21 | 10.21 | -6.50% | 4,275,857 |
| Jan 13, 2025 | 11.32 | 11.65 | 10.65 | 10.92 | 10.92 | -0.36% | 4,576,187 |
| Jan 10, 2025 | 11.39 | 11.64 | 10.86 | 10.96 | 10.96 | -5.92% | 4,114,347 |
| Jan 8, 2025 | 12.93 | 13.00 | 11.45 | 11.65 | 11.65 | -12.27% | 4,958,950 |
| Jan 7, 2025 | 13.78 | 14.27 | 13.10 | 13.28 | 13.28 | -3.56% | 3,908,422 |
| Jan 6, 2025 | 13.64 | 14.22 | 13.27 | 13.77 | 13.77 | 2.53% | 5,012,184 |
| Jan 3, 2025 | 12.34 | 13.51 | 12.18 | 13.43 | 13.43 | 8.31% | 6,342,428 |
| Jan 2, 2025 | 13.03 | 13.29 | 11.99 | 12.40 | 12.40 | -4.69% | 6,243,285 |
| Dec 31, 2024 | 13.96 | 14.23 | 12.86 | 13.01 | 13.01 | -6.00% | 5,460,742 |
| Dec 30, 2024 | 15.00 | 15.10 | 13.33 | 13.84 | 13.84 | -9.13% | 7,568,451 |
| Dec 27, 2024 | 17.20 | 17.40 | 14.67 | 15.23 | 15.23 | -6.39% | 16,198,996 |
| Dec 26, 2024 | 12.60 | 17.38 | 12.58 | 16.27 | 16.27 | 28.31% | 42,825,958 |
| Dec 24, 2024 | 12.73 | 15.27 | 12.53 | 12.68 | 12.68 | -2.69% | 28,100,702 |
| Dec 23, 2024 | 10.00 | 14.63 | 9.66 | 13.03 | 13.03 | 81.22% | 85,753,254 |
| Dec 20, 2024 | 7.19 | 7.38 | 6.94 | 7.19 | 7.19 | -1.10% | 9,655,917 |
| Dec 19, 2024 | 7.52 | 7.65 | 7.19 | 7.27 | 7.27 | -2.02% | 2,703,481 |
| Dec 18, 2024 | 8.09 | 8.14 | 7.29 | 7.42 | 7.42 | -8.28% | 3,101,135 |
| Dec 17, 2024 | 8.61 | 8.64 | 8.00 | 8.09 | 8.09 | -6.37% | 3,234,334 |
| Dec 16, 2024 | 8.14 | 8.92 | 7.81 | 8.64 | 8.64 | 4.10% | 4,685,844 |
| Dec 13, 2024 | 8.13 | 8.43 | 8.02 | 8.30 | 8.30 | 1.59% | 2,446,309 |
| Dec 12, 2024 | 8.13 | 8.39 | 7.91 | 8.17 | 8.17 | 0.43% | 2,086,317 |
| Dec 11, 2024 | 8.19 | 8.21 | 7.65 | 8.14 | 8.14 | -0.18% | 3,298,105 |
| Dec 10, 2024 | 8.06 | 8.47 | 7.94 | 8.15 | 8.15 | 0.25% | 3,183,481 |
| Dec 9, 2024 | 8.38 | 8.79 | 8.04 | 8.13 | 8.13 | -3.33% | 4,203,660 |
| Dec 6, 2024 | 7.18 | 8.85 | 7.11 | 8.41 | 8.41 | 20.57% | 12,702,744 |
| Dec 5, 2024 | 7.41 | 7.43 | 6.86 | 6.98 | 6.98 | -4.97% | 3,441,399 |
| Dec 4, 2024 | 7.10 | 7.48 | 6.98 | 7.34 | 7.34 | 3.23% | 2,794,963 |
| Dec 3, 2024 | 6.78 | 7.15 | 6.71 | 7.11 | 7.11 | 3.34% | 2,597,787 |
| Dec 2, 2024 | 7.08 | 7.25 | 6.78 | 6.88 | 6.88 | -3.10% | 2,650,813 |
| Nov 29, 2024 | 7.22 | 7.37 | 7.05 | 7.10 | 7.10 | -0.42% | 1,494,731 |
| Nov 27, 2024 | 7.12 | 7.22 | 6.86 | 7.13 | 7.13 | 1.28% | 2,354,508 |
| Nov 26, 2024 | 7.30 | 7.78 | 6.94 | 7.04 | 7.04 | -3.69% | 5,989,041 |
| Nov 25, 2024 | 6.60 | 7.60 | 6.60 | 7.31 | 7.31 | 12.63% | 8,050,670 |
| Nov 22, 2024 | 6.42 | 6.63 | 6.29 | 6.49 | 6.49 | 1.09% | 2,319,937 |
| Nov 21, 2024 | 6.09 | 6.66 | 5.91 | 6.42 | 6.42 | 6.47% | 5,771,668 |
| Nov 20, 2024 | 5.98 | 6.48 | 5.77 | 6.03 | 6.03 | 6.16% | 6,257,611 |
| Nov 19, 2024 | 5.42 | 6.00 | 5.34 | 5.68 | 5.68 | 2.53% | 7,041,574 |
| Nov 18, 2024 | 5.66 | 5.66 | 5.25 | 5.54 | 5.54 | -1.25% | 3,387,557 |
| Nov 15, 2024 | 5.87 | 5.89 | 5.55 | 5.61 | 5.61 | -5.08% | 2,820,339 |
| Nov 14, 2024 | 6.12 | 6.35 | 5.82 | 5.91 | 5.91 | -3.90% | 3,289,542 |
| Nov 13, 2024 | 6.05 | 6.18 | 5.65 | 6.15 | 6.15 | -9.96% | 6,116,715 |
| Nov 12, 2024 | 7.07 | 7.18 | 6.79 | 6.83 | 6.83 | -5.27% | 4,867,164 |
| Nov 11, 2024 | 6.20 | 7.29 | 6.15 | 7.21 | 7.21 | 18.00% | 6,971,397 |
| Nov 8, 2024 | 5.70 | 6.19 | 5.64 | 6.11 | 6.11 | 6.63% | 3,389,440 |
| Nov 7, 2024 | 5.72 | 5.86 | 5.64 | 5.73 | 5.73 | -1.38% | 3,016,727 |
| Nov 6, 2024 | 6.43 | 6.47 | 5.64 | 5.81 | 5.81 | -2.35% | 5,390,387 |
| Nov 5, 2024 | 5.96 | 6.02 | 5.77 | 5.95 | 5.95 | 3.12% | 2,952,179 |
| Nov 4, 2024 | 5.70 | 5.80 | 5.59 | 5.77 | 5.77 | -0.52% | 1,734,709 |
| Nov 1, 2024 | 5.88 | 5.96 | 5.77 | 5.80 | 5.80 | -0.68% | 1,210,570 |
| Oct 31, 2024 | 5.90 | 5.98 | 5.70 | 5.84 | 5.84 | -1.18% | 1,570,702 |
| Oct 30, 2024 | 6.29 | 6.39 | 5.90 | 5.91 | 5.91 | -8.37% | 2,932,420 |
| Oct 29, 2024 | 6.66 | 6.84 | 5.93 | 6.45 | 6.45 | -0.46% | 6,065,982 |
| Oct 28, 2024 | 5.90 | 6.58 | 5.86 | 6.48 | 6.48 | 14.08% | 6,149,912 |
| Oct 25, 2024 | 5.51 | 5.86 | 5.48 | 5.68 | 5.68 | 3.27% | 2,172,296 |
| Oct 24, 2024 | 5.60 | 5.69 | 5.34 | 5.50 | 5.50 | -1.79% | 2,942,241 |
| Oct 23, 2024 | 6.20 | 6.38 | 5.53 | 5.60 | 5.60 | -4.27% | 5,723,799 |
| Oct 22, 2024 | 5.61 | 6.27 | 5.58 | 5.85 | 5.85 | 4.28% | 3,731,379 |
| Oct 21, 2024 | 5.65 | 5.69 | 5.48 | 5.61 | 5.61 | -1.75% | 1,199,427 |
| Oct 18, 2024 | 5.70 | 6.03 | 5.64 | 5.71 | 5.71 | 0.53% | 1,251,597 |
| Oct 17, 2024 | 5.84 | 5.86 | 5.64 | 5.68 | 5.68 | -3.40% | 1,149,485 |
| Oct 16, 2024 | 6.05 | 6.09 | 5.74 | 5.88 | 5.88 | -1.34% | 1,795,053 |
| Oct 15, 2024 | 5.70 | 6.56 | 5.60 | 5.96 | 5.96 | 8.96% | 7,437,886 |
| Oct 14, 2024 | 5.41 | 5.56 | 5.33 | 5.47 | 5.47 | 1.48% | 1,789,643 |
| Oct 11, 2024 | 5.33 | 5.51 | 5.32 | 5.39 | 5.39 | 1.89% | 817,138 |
| Oct 10, 2024 | 5.23 | 5.40 | 5.21 | 5.29 | 5.29 | 0.95% | 727,980 |
| Oct 9, 2024 | 5.41 | 5.41 | 5.21 | 5.24 | 5.24 | -2.24% | 741,461 |
| Oct 8, 2024 | 5.35 | 5.48 | 5.22 | 5.36 | 5.36 | -0.19% | 916,521 |
| Oct 7, 2024 | 5.43 | 5.47 | 5.27 | 5.37 | 5.37 | -1.10% | 550,637 |
| Oct 4, 2024 | 5.29 | 5.49 | 5.20 | 5.43 | 5.43 | 3.82% | 806,002 |
| Oct 3, 2024 | 5.17 | 5.26 | 5.09 | 5.23 | 5.23 | 0.97% | 741,106 |
| Oct 2, 2024 | 5.20 | 5.24 | 5.14 | 5.18 | 5.18 | -0.77% | 476,479 |
| Oct 1, 2024 | 5.40 | 5.40 | 5.18 | 5.22 | 5.22 | -2.61% | 755,638 |
| Sep 30, 2024 | 5.35 | 5.53 | 5.33 | 5.36 | 5.36 | -0.37% | 613,870 |
| Sep 27, 2024 | 5.31 | 5.46 | 5.31 | 5.38 | 5.38 | 2.28% | 794,177 |