RUM Group Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
5.20
-0.40 (-7.23%)
Oct 30, 2026, 2:29 PM EDT - Market open
RUM Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.37 | 5.44 | 5.19 | 5.20 | 5.20 | -7.23% | 1,676,571 |
| Oct 29, 2026 | 5.61 | 5.77 | 5.53 | 5.60 | 5.60 | -3.11% | 2,132,435 |
| Oct 28, 2026 | 5.73 | 5.81 | 5.61 | 5.78 | 5.78 | 1.14% | 2,575,730 |
| Oct 27, 2026 | 5.45 | 5.89 | 5.39 | 5.72 | 5.72 | 6.42% | 3,610,718 |
| Oct 26, 2026 | 5.52 | 5.60 | 5.25 | 5.37 | 5.37 | -4.79% | 2,925,609 |
| Oct 23, 2026 | 5.48 | 5.72 | 5.39 | 5.64 | 5.64 | 1.81% | 2,241,686 |
| Oct 22, 2026 | 5.68 | 5.77 | 5.40 | 5.54 | 5.54 | -4.81% | 4,074,576 |
| Oct 21, 2026 | 5.98 | 6.02 | 5.80 | 5.82 | 5.82 | -0.17% | 2,222,767 |
| Oct 20, 2026 | 5.75 | 5.99 | 5.68 | 5.83 | 5.83 | -0.51% | 2,544,788 |
| Oct 19, 2026 | 5.80 | 6.01 | 5.75 | 5.86 | 5.86 | 2.99% | 4,104,839 |
| Oct 16, 2026 | 6.10 | 6.11 | 5.61 | 5.69 | 5.69 | -7.48% | 4,722,395 |
| Oct 15, 2026 | 5.89 | 6.17 | 5.79 | 6.15 | 6.15 | 1.82% | 5,350,697 |
| Oct 14, 2026 | 6.51 | 6.59 | 6.01 | 6.04 | 6.04 | -9.99% | 5,822,473 |
| Oct 13, 2026 | 6.78 | 6.89 | 6.68 | 6.71 | 6.71 | -1.90% | 3,203,241 |
| Oct 12, 2026 | 6.94 | 6.94 | 6.67 | 6.84 | 6.84 | -1.72% | 3,278,255 |
| Oct 9, 2026 | 7.08 | 7.16 | 6.82 | 6.96 | 6.96 | -0.57% | 3,430,774 |
| Oct 8, 2026 | 7.44 | 7.50 | 6.80 | 7.00 | 7.00 | -6.91% | 4,558,017 |
| Oct 7, 2026 | 7.50 | 7.60 | 7.35 | 7.52 | 7.52 | -1.70% | 3,155,593 |
| Oct 6, 2026 | 7.61 | 7.81 | 7.56 | 7.65 | 7.65 | 3.66% | 3,333,123 |
| Oct 5, 2026 | 7.60 | 7.64 | 7.16 | 7.38 | 7.38 | -2.57% | 5,299,497 |
| Oct 2, 2026 | 7.87 | 8.06 | 7.48 | 7.58 | 7.58 | -0.85% | 4,578,368 |
| Oct 1, 2026 | 7.57 | 7.96 | 7.39 | 7.64 | 7.64 | 1.06% | 4,579,647 |
| Sep 30, 2026 | 7.98 | 8.32 | 7.55 | 7.56 | 7.56 | -2.07% | 5,019,202 |
| Sep 29, 2026 | 8.07 | 8.10 | 7.70 | 7.72 | 7.72 | -2.65% | 3,254,773 |
| Sep 28, 2026 | 8.13 | 8.21 | 7.88 | 7.93 | 7.93 | -5.14% | 3,548,668 |
| Sep 25, 2026 | 8.59 | 8.68 | 8.28 | 8.36 | 8.36 | -2.79% | 2,712,762 |
| Sep 24, 2026 | 8.18 | 8.62 | 8.07 | 8.60 | 8.60 | 3.99% | 4,594,769 |
| Sep 23, 2026 | 8.82 | 8.85 | 8.26 | 8.27 | 8.27 | -7.70% | 4,821,333 |
| Sep 22, 2026 | 9.22 | 9.31 | 8.72 | 8.96 | 8.96 | -2.29% | 6,072,406 |
| Sep 21, 2026 | 9.20 | 9.36 | 8.94 | 9.17 | 9.17 | 0.88% | 5,546,035 |
| Sep 18, 2026 | 9.05 | 9.35 | 8.96 | 9.09 | 9.09 | 2.25% | 12,440,637 |
| Sep 17, 2026 | 8.66 | 8.92 | 8.43 | 8.89 | 8.89 | 7.11% | 6,372,211 |
| Sep 16, 2026 | 8.29 | 8.54 | 7.98 | 8.30 | 8.30 | 1.22% | 6,809,074 |
| Sep 15, 2026 | 7.70 | 8.50 | 7.58 | 8.20 | 8.20 | 2.50% | 7,453,975 |
| Sep 14, 2026 | 7.67 | 8.65 | 7.60 | 8.00 | 8.00 | 11.58% | 25,898,100 |
| Sep 11, 2026 | 7.48 | 7.50 | 6.99 | 7.17 | 7.17 | -2.65% | 4,412,649 |
| Sep 10, 2026 | 7.37 | 7.52 | 7.22 | 7.37 | 7.37 | -2.06% | 3,082,870 |
| Sep 9, 2026 | 8.35 | 8.50 | 7.51 | 7.52 | 7.52 | -10.37% | 4,739,323 |
| Sep 8, 2026 | 8.53 | 8.68 | 8.20 | 8.39 | 8.39 | -2.44% | 2,958,832 |
| Sep 4, 2026 | 9.00 | 9.21 | 8.51 | 8.60 | 8.60 | -4.87% | 3,303,382 |
| Sep 3, 2026 | 8.86 | 9.07 | 8.68 | 9.04 | 9.04 | 2.73% | 2,290,249 |
| Sep 2, 2026 | 8.51 | 9.02 | 8.46 | 8.80 | 8.80 | 3.17% | 3,363,015 |
| Sep 1, 2026 | 8.69 | 8.77 | 8.47 | 8.53 | 8.53 | -4.80% | 2,676,561 |
| Aug 31, 2026 | 8.77 | 9.03 | 8.42 | 8.96 | 8.96 | -0.22% | 4,176,978 |
| 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 |