RUM Group Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
9.58
+0.21 (2.19%)
Aug 27, 2026, 10:10 AM EDT - Market open
RUM Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.49 | 9.67 | 9.38 | 9.59 | - | 2.29% | 305,915 |
| Aug 26, 2026 | 10.07 | 10.07 | 9.17 | 9.38 | 9.38 | -8.36% | 5,052,716 |
| Aug 25, 2026 | 9.42 | 10.60 | 9.23 | 10.23 | 10.23 | 9.29% | 8,899,078 |
| Aug 24, 2026 | 8.99 | 9.79 | 8.98 | 9.36 | 9.36 | 3.43% | 8,251,747 |
| Aug 21, 2026 | 8.59 | 9.12 | 8.41 | 9.05 | 9.05 | 7.35% | 3,893,268 |
| Aug 20, 2026 | 8.30 | 8.45 | 8.11 | 8.43 | 8.43 | 1.32% | 2,221,718 |
| Aug 19, 2026 | 8.13 | 8.62 | 8.08 | 8.32 | 8.32 | 2.72% | 3,003,660 |
| Aug 18, 2026 | 7.95 | 8.34 | 7.71 | 8.10 | 8.10 | -1.70% | 3,126,566 |
| Aug 17, 2026 | 7.43 | 8.41 | 7.36 | 8.24 | 8.24 | 10.46% | 5,423,549 |
| Aug 14, 2026 | 7.51 | 7.70 | 7.43 | 7.46 | 7.46 | -1.06% | 3,506,648 |
| Aug 13, 2026 | 7.52 | 8.55 | 7.51 | 7.54 | 7.54 | -0.13% | 10,097,939 |
| Aug 12, 2026 | 6.98 | 7.62 | 6.97 | 7.55 | 7.55 | 9.10% | 6,670,776 |
| Aug 11, 2026 | 6.00 | 7.03 | 5.98 | 6.92 | 6.92 | 11.43% | 6,702,602 |
| Aug 10, 2026 | 6.39 | 6.53 | 6.18 | 6.21 | 6.21 | -2.74% | 3,388,448 |
| Aug 7, 2026 | 6.30 | 6.48 | 6.24 | 6.39 | 6.39 | 2.98% | 2,041,218 |
| Aug 6, 2026 | 6.09 | 6.29 | 6.09 | 6.20 | 6.20 | 0.16% | 1,228,837 |
| 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 |