RUM Group Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
8.79
+0.49 (5.90%)
Sep 17, 2026, 1:00 PM EDT - Market open
RUM Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.66 | 8.90 | 8.43 | 8.67 | - | 4.40% | 2,867,883 |
| Sep 16, 2026 | 8.29 | 8.54 | 7.98 | 8.30 | 8.30 | 1.22% | 6,770,904 |
| Sep 15, 2026 | 7.70 | 8.50 | 7.58 | 8.20 | 8.20 | 2.50% | 7,399,046 |
| Sep 14, 2026 | 7.67 | 8.65 | 7.60 | 8.00 | 8.00 | 11.58% | 25,748,127 |
| Sep 11, 2026 | 7.48 | 7.50 | 6.99 | 7.17 | 7.17 | -2.65% | 4,361,937 |
| Sep 10, 2026 | 7.37 | 7.52 | 7.22 | 7.37 | 7.37 | -2.06% | 3,059,623 |
| Sep 9, 2026 | 8.35 | 8.50 | 7.51 | 7.52 | 7.52 | -10.37% | 4,601,710 |
| Sep 8, 2026 | 8.53 | 8.68 | 8.20 | 8.39 | 8.39 | -2.44% | 2,952,802 |
| Sep 4, 2026 | 9.00 | 9.21 | 8.51 | 8.60 | 8.60 | -4.87% | 3,285,836 |
| Sep 3, 2026 | 8.86 | 9.07 | 8.68 | 9.04 | 9.04 | 2.73% | 2,281,890 |
| Sep 2, 2026 | 8.51 | 9.02 | 8.46 | 8.80 | 8.80 | 3.17% | 3,361,089 |
| Sep 1, 2026 | 8.69 | 8.77 | 8.47 | 8.53 | 8.53 | -4.80% | 2,672,773 |
| Aug 31, 2026 | 8.77 | 9.03 | 8.42 | 8.96 | 8.96 | -0.22% | 4,174,327 |
| Aug 28, 2026 | 9.30 | 9.77 | 8.95 | 8.98 | 8.98 | -4.77% | 3,326,645 |
| Aug 27, 2026 | 9.51 | 10.24 | 9.37 | 9.43 | 9.43 | 0.59% | 4,234,743 |
| Aug 26, 2026 | 10.07 | 10.07 | 9.17 | 9.38 | 9.38 | -8.36% | 5,115,656 |
| Aug 25, 2026 | 9.42 | 10.60 | 9.23 | 10.23 | 10.23 | 9.29% | 8,950,598 |
| Aug 24, 2026 | 8.99 | 9.79 | 8.98 | 9.36 | 9.36 | 3.43% | 8,283,550 |
| Aug 21, 2026 | 8.59 | 9.12 | 8.41 | 9.05 | 9.05 | 7.35% | 3,924,053 |
| Aug 20, 2026 | 8.30 | 8.45 | 8.11 | 8.43 | 8.43 | 1.32% | 2,226,581 |
| Aug 19, 2026 | 8.13 | 8.62 | 8.08 | 8.32 | 8.32 | 2.72% | 3,017,100 |
| Aug 18, 2026 | 7.95 | 8.34 | 7.71 | 8.10 | 8.10 | -1.70% | 3,130,383 |
| Aug 17, 2026 | 7.43 | 8.41 | 7.36 | 8.24 | 8.24 | 10.46% | 5,433,694 |
| Aug 14, 2026 | 7.51 | 7.70 | 7.43 | 7.46 | 7.46 | -1.06% | 3,515,585 |
| Aug 13, 2026 | 7.52 | 8.55 | 7.51 | 7.54 | 7.54 | -0.13% | 10,155,993 |
| Aug 12, 2026 | 6.98 | 7.62 | 6.97 | 7.55 | 7.55 | 9.10% | 6,708,322 |
| Aug 11, 2026 | 6.00 | 7.03 | 5.98 | 6.92 | 6.92 | 11.43% | 6,778,805 |
| Aug 10, 2026 | 6.39 | 6.53 | 6.18 | 6.21 | 6.21 | -2.74% | 3,453,331 |
| Aug 7, 2026 | 6.30 | 6.48 | 6.24 | 6.39 | 6.39 | 2.98% | 2,059,868 |
| Aug 6, 2026 | 6.09 | 6.29 | 6.09 | 6.20 | 6.20 | 0.16% | 1,235,215 |
| Aug 5, 2026 | 6.36 | 6.44 | 6.19 | 6.19 | 6.19 | -3.73% | 1,646,864 |
| Aug 4, 2026 | 6.30 | 6.50 | 6.23 | 6.43 | 6.43 | 3.88% | 2,172,856 |
| Aug 3, 2026 | 5.88 | 6.34 | 5.80 | 6.19 | 6.19 | 5.99% | 2,517,329 |
| Jul 31, 2026 | 6.02 | 6.24 | 5.77 | 5.84 | 5.84 | -1.02% | 3,411,939 |
| Jul 30, 2026 | 5.75 | 6.04 | 5.74 | 5.90 | 5.90 | 4.24% | 2,169,055 |
| Jul 29, 2026 | 5.95 | 6.04 | 5.65 | 5.66 | 5.66 | -6.14% | 1,967,549 |
| Jul 28, 2026 | 5.93 | 6.11 | 5.87 | 6.03 | 6.03 | -0.17% | 1,914,431 |
| Jul 27, 2026 | 5.84 | 6.07 | 5.79 | 6.04 | 6.04 | 5.78% | 1,660,431 |
| Jul 24, 2026 | 6.03 | 6.03 | 5.70 | 5.71 | 5.71 | -4.67% | 1,398,774 |
| Jul 23, 2026 | 5.92 | 6.09 | 5.90 | 5.99 | 5.99 | -2.60% | 2,190,144 |
| Jul 22, 2026 | 6.16 | 6.29 | 6.04 | 6.15 | 6.15 | -0.32% | 1,843,446 |
| Jul 21, 2026 | 5.83 | 6.24 | 5.83 | 6.17 | 6.17 | 5.83% | 2,601,469 |
| Jul 20, 2026 | 5.77 | 5.95 | 5.72 | 5.83 | 5.83 | 1.22% | 1,732,260 |
| Jul 17, 2026 | 5.50 | 5.86 | 5.47 | 5.76 | 5.76 | 0.70% | 2,030,216 |
| Jul 16, 2026 | 5.97 | 6.05 | 5.56 | 5.72 | 5.72 | -6.08% | 2,418,677 |
| Jul 15, 2026 | 6.10 | 6.22 | 5.90 | 6.09 | 6.09 | 1.67% | 2,021,385 |
| Jul 14, 2026 | 5.94 | 6.08 | 5.84 | 5.99 | 5.99 | 1.01% | 1,902,511 |
| Jul 13, 2026 | 6.11 | 6.15 | 5.78 | 5.93 | 5.93 | -3.26% | 3,444,738 |
| Jul 10, 2026 | 6.44 | 6.58 | 6.11 | 6.13 | 6.13 | -3.92% | 1,913,888 |
| Jul 9, 2026 | 6.23 | 6.38 | 6.23 | 6.38 | 6.38 | 1.59% | 1,417,781 |