RUM Group Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
7.36
+0.07 (0.96%)
At close: Jun 18, 2026, 4:00 PM EDT
7.34
-0.02 (-0.27%)
Pre-market: Jun 22, 2026, 8:29 AM EDT
RUM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.46 | 8.71 | 7.17 | 7.36 | 7.36 | 0.96% | 11,519,972 |
| Jun 17, 2026 | 7.37 | 7.73 | 7.26 | 7.29 | 7.29 | -1.35% | 3,082,555 |
| Jun 16, 2026 | 7.70 | 7.77 | 7.25 | 7.39 | 7.39 | -4.65% | 2,283,137 |
| Jun 15, 2026 | 7.49 | 7.92 | 7.38 | 7.75 | 7.75 | 8.24% | 2,781,416 |
| Jun 12, 2026 | 7.57 | 7.57 | 7.15 | 7.16 | 7.16 | -5.04% | 2,111,502 |
| Jun 11, 2026 | 7.00 | 7.55 | 6.77 | 7.54 | 7.54 | 7.71% | 4,433,557 |
| Jun 10, 2026 | 7.33 | 7.57 | 6.96 | 7.00 | 7.00 | -6.54% | 2,270,721 |
| Jun 9, 2026 | 7.93 | 8.06 | 7.14 | 7.49 | 7.49 | -4.83% | 3,169,994 |
| Jun 8, 2026 | 7.70 | 8.32 | 7.61 | 7.87 | 7.87 | 3.83% | 2,696,747 |
| Jun 5, 2026 | 7.91 | 8.14 | 7.35 | 7.58 | 7.58 | -7.33% | 4,925,111 |
| Jun 4, 2026 | 9.43 | 10.54 | 8.17 | 8.18 | 8.18 | -1.80% | 13,441,549 |
| Jun 3, 2026 | 8.82 | 8.82 | 8.33 | 8.33 | 8.33 | -7.13% | 2,435,798 |
| Jun 2, 2026 | 9.40 | 9.70 | 8.97 | 8.97 | 8.97 | -6.27% | 2,298,789 |
| Jun 1, 2026 | 9.19 | 9.79 | 9.03 | 9.57 | 9.57 | 4.13% | 2,596,561 |
| May 29, 2026 | 9.40 | 9.40 | 8.81 | 9.19 | 9.19 | -2.85% | 2,943,896 |
| May 28, 2026 | 9.62 | 9.85 | 9.33 | 9.46 | 9.46 | -2.97% | 2,903,139 |
| May 27, 2026 | 8.90 | 9.79 | 8.83 | 9.75 | 9.75 | 9.43% | 4,784,290 |
| May 26, 2026 | 8.20 | 9.25 | 8.20 | 8.91 | 8.91 | 8.66% | 4,810,713 |
| May 22, 2026 | 8.02 | 8.49 | 8.00 | 8.20 | 8.20 | 1.74% | 3,058,248 |
| May 21, 2026 | 7.27 | 8.21 | 7.24 | 8.06 | 8.06 | 9.36% | 2,870,345 |
| May 20, 2026 | 7.01 | 7.44 | 6.82 | 7.37 | 7.37 | 4.24% | 2,222,061 |
| May 19, 2026 | 7.44 | 7.47 | 7.03 | 7.07 | 7.07 | -5.73% | 2,450,511 |
| May 18, 2026 | 7.21 | 7.60 | 7.06 | 7.50 | 7.50 | 4.09% | 2,552,326 |
| May 15, 2026 | 7.25 | 7.75 | 6.91 | 7.21 | 7.21 | -11.81% | 3,884,444 |
| May 14, 2026 | 8.10 | 8.52 | 7.57 | 8.17 | 8.17 | -1.80% | 4,891,800 |
| May 13, 2026 | 7.86 | 8.42 | 7.76 | 8.32 | 8.32 | 5.05% | 3,358,261 |
| May 12, 2026 | 7.99 | 8.09 | 7.77 | 7.92 | 7.92 | -2.94% | 2,100,590 |
| May 11, 2026 | 8.09 | 8.31 | 7.65 | 8.16 | 8.16 | -1.92% | 3,350,295 |
| May 8, 2026 | 7.47 | 8.66 | 7.38 | 8.32 | 8.32 | 11.38% | 6,614,497 |
| May 7, 2026 | 7.96 | 7.98 | 7.38 | 7.47 | 7.47 | -7.20% | 2,419,011 |
| May 6, 2026 | 7.35 | 8.07 | 7.25 | 8.05 | 8.05 | 10.12% | 3,817,510 |
| May 5, 2026 | 7.25 | 7.39 | 7.01 | 7.31 | 7.31 | 2.96% | 2,036,918 |
| May 4, 2026 | 7.28 | 7.59 | 6.98 | 7.10 | 7.10 | -3.27% | 2,875,498 |
| May 1, 2026 | 7.57 | 7.67 | 7.20 | 7.34 | 7.34 | -2.52% | 3,078,216 |
| Apr 30, 2026 | 6.72 | 7.75 | 6.68 | 7.53 | 7.53 | 13.06% | 5,139,965 |
| Apr 29, 2026 | 7.04 | 7.04 | 6.54 | 6.66 | 6.66 | -4.99% | 2,018,213 |
| Apr 28, 2026 | 7.04 | 7.14 | 6.94 | 7.01 | 7.01 | -2.77% | 2,023,915 |
| Apr 27, 2026 | 6.48 | 7.31 | 6.46 | 7.21 | 7.21 | 10.58% | 4,817,450 |
| Apr 24, 2026 | 6.64 | 6.65 | 6.28 | 6.52 | 6.52 | - | 1,896,459 |
| Apr 23, 2026 | 6.68 | 7.09 | 6.39 | 6.52 | 6.52 | -2.83% | 3,793,456 |
| Apr 22, 2026 | 6.58 | 6.77 | 6.48 | 6.71 | 6.71 | 4.19% | 2,647,005 |
| Apr 21, 2026 | 6.90 | 6.90 | 6.35 | 6.44 | 6.44 | -6.67% | 3,144,766 |
| Apr 20, 2026 | 6.29 | 7.15 | 6.22 | 6.90 | 6.90 | 9.18% | 6,317,439 |
| Apr 17, 2026 | 6.40 | 6.70 | 6.29 | 6.32 | 6.32 | -1.10% | 4,189,355 |
| Apr 16, 2026 | 5.74 | 6.81 | 5.69 | 6.39 | 6.39 | 14.52% | 11,309,701 |
| Apr 15, 2026 | 5.28 | 5.59 | 5.24 | 5.58 | 5.58 | 6.90% | 2,595,691 |
| Apr 14, 2026 | 5.29 | 5.41 | 5.16 | 5.22 | 5.22 | 0.77% | 1,672,862 |
| Apr 13, 2026 | 4.94 | 5.19 | 4.90 | 5.18 | 5.18 | 3.81% | 1,565,175 |
| Apr 10, 2026 | 5.13 | 5.18 | 4.98 | 4.99 | 4.99 | -2.35% | 1,053,599 |
| Apr 9, 2026 | 5.09 | 5.14 | 5.00 | 5.11 | 5.11 | -0.39% | 1,097,010 |