RUM Group Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
6.19
-0.24 (-3.73%)
Aug 5, 2026, 4:00 PM EDT - Market closed
RUM Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6.36 | 6.44 | 6.19 | 6.19 | 6.19 | -3.73% | 1,642,266 |
| Aug 4, 2026 | 6.30 | 6.50 | 6.23 | 6.43 | 6.43 | 3.88% | 2,172,637 |
| 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 |
| Jul 8, 2026 | 6.10 | 6.30 | 6.04 | 6.28 | 6.28 | 1.45% | 1,962,940 |
| Jul 7, 2026 | 6.49 | 6.54 | 6.15 | 6.19 | 6.19 | -4.92% | 1,859,738 |
| Jul 6, 2026 | 6.19 | 6.59 | 6.18 | 6.51 | 6.51 | 5.68% | 3,356,589 |
| Jul 2, 2026 | 6.36 | 6.61 | 6.01 | 6.16 | 6.16 | -1.91% | 3,205,245 |
| Jul 1, 2026 | 6.28 | 6.49 | 6.17 | 6.28 | 6.28 | -0.95% | 2,955,471 |
| Jun 30, 2026 | 6.20 | 6.51 | 6.08 | 6.34 | 6.34 | 2.42% | 3,293,172 |
| Jun 29, 2026 | 6.41 | 6.59 | 6.03 | 6.19 | 6.19 | -2.06% | 3,372,193 |
| Jun 26, 2026 | 6.10 | 6.38 | 5.97 | 6.32 | 6.32 | 1.28% | 7,752,079 |
| Jun 25, 2026 | 6.18 | 6.26 | 5.83 | 6.24 | 6.24 | 0.65% | 4,332,375 |
| Jun 24, 2026 | 6.70 | 6.74 | 6.06 | 6.20 | 6.20 | -7.88% | 4,506,104 |
| Jun 23, 2026 | 6.58 | 6.94 | 6.50 | 6.73 | 6.73 | -1.03% | 3,199,530 |
| Jun 22, 2026 | 7.21 | 7.77 | 6.79 | 6.80 | 6.80 | -7.61% | 5,271,319 |
| Jun 18, 2026 | 8.46 | 8.71 | 7.17 | 7.36 | 7.36 | 0.96% | 11,537,415 |
| 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 |