RUM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	1.90	1.90	1.73	1.81	1.81	-5.72%	17,585
Sep 25, 2026	1.92	1.93	1.90	1.92	1.92	2.12%	3,516
Sep 24, 2026	1.96	1.98	1.84	1.88	1.88	-6.00%	6,097
Sep 23, 2026	2.02	2.02	2.00	2.00	2.00	-4.76%	2,006
Sep 22, 2026	2.10	2.10	2.10	2.10	2.10	-3.23%	4,254
Sep 21, 2026	2.09	2.17	2.09	2.17	2.17	2.84%	9,770
Sep 18, 2026	2.07	2.16	2.07	2.11	2.11	0.97%	16,201
Sep 17, 2026	2.10	2.19	2.05	2.09	2.09	7.45%	23,904
Sep 16, 2026	2.05	2.08	1.88	1.95	1.95	-0.26%	24,566
Sep 15, 2026	2.03	2.08	1.83	1.95	1.95	3.17%	8,079
Sep 14, 2026	1.63	2.04	1.63	1.89	1.89	20.77%	19,142
Sep 11, 2026	1.75	1.75	1.56	1.57	1.57	-7.67%	46,003
Sep 10, 2026	1.79	1.79	1.60	1.70	1.70	-9.36%	8,195
Sep 9, 2026	1.86	2.24	1.66	1.87	1.87	-12.21%	13,784
Sep 8, 2026	2.10	2.13	1.86	2.13	2.13	2.40%	4,739
Sep 4, 2026	2.17	2.17	2.05	2.08	2.08	-10.69%	6,897
Sep 3, 2026	2.05	2.33	2.05	2.33	2.33	5.86%	5,508
Sep 2, 2026	2.20	2.20	2.20	2.20	2.20	8.37%	612
Sep 1, 2026	2.05	2.09	2.03	2.03	2.03	-6.88%	15,120
Aug 31, 2026	2.01	2.18	1.93	2.18	2.18	-0.46%	6,884
Aug 28, 2026	2.50	2.50	2.19	2.19	2.19	-12.57%	4,094
Aug 27, 2026	2.37	2.57	2.37	2.51	2.50	9.40%	10,396
Aug 26, 2026	2.47	2.48	2.18	2.29	2.29	-15.82%	17,260
Aug 25, 2026	2.18	2.76	2.00	2.72	2.72	31.40%	88,135
Aug 24, 2026	2.12	2.34	2.07	2.07	2.07	3.50%	34,783
Aug 21, 2026	1.83	2.06	1.81	2.00	2.00	12.36%	37,459
Aug 20, 2026	1.78	1.78	1.78	1.78	1.78	0.56%	296
Aug 19, 2026	1.75	1.95	1.75	1.77	1.77	2.32%	17,368
Aug 18, 2026	1.82	1.87	1.67	1.73	1.73	-3.63%	17,390
Aug 17, 2026	1.83	2.00	1.73	1.80	1.80	8.13%	37,515
Aug 14, 2026	1.81	1.81	1.66	1.66	1.66	-8.29%	6,722
Aug 13, 2026	1.89	2.12	1.81	1.81	1.81	1.11%	19,812
Aug 12, 2026	1.78	1.87	1.78	1.79	1.79	1.71%	36,885
Aug 11, 2026	1.74	1.88	1.66	1.76	1.76	7.32%	27,100
Aug 10, 2026	1.48	1.64	1.48	1.64	1.64	-4.65%	2,061
Aug 7, 2026	1.72	1.72	1.72	1.72	1.72	1.17%	367
Aug 6, 2026	1.60	1.71	1.54	1.70	1.70	1.19%	1,978
Aug 5, 2026	1.63	1.68	1.63	1.68	1.68	-	4,096
Aug 4, 2026	1.70	1.79	1.68	1.68	1.68	2.44%	9,580
Aug 3, 2026	1.42	1.68	1.42	1.64	1.64	12.33%	7,128
Jul 31, 2026	1.61	1.62	1.46	1.46	1.46	-0.68%	3,345
Jul 30, 2026	1.55	1.61	1.47	1.47	1.47	-1.99%	8,617
Jul 29, 2026	1.54	1.57	1.47	1.50	1.50	-3.85%	13,487
Jul 28, 2026	1.54	1.61	1.50	1.56	1.56	-3.11%	6,319
Jul 27, 2026	1.60	1.61	1.47	1.61	1.61	7.33%	2,821
Jul 24, 2026	1.48	1.50	1.48	1.50	1.50	-6.83%	455
Jul 23, 2026	1.60	1.69	1.60	1.61	1.61	-4.73%	1,383
Jul 22, 2026	1.65	1.69	1.49	1.69	1.69	-1.37%	1,883
Jul 21, 2026	1.47	1.77	1.47	1.71	1.71	-2.09%	3,151
Jul 20, 2026	1.78	1.78	1.61	1.75	1.75	4.79%	3,245