RUM Group Inc. (RUMBW)
NASDAQ: RUMBW · Real-Time Price · USD · Warrants
2.580
+0.510 (24.64%)
Aug 25, 2026, 1:23 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.07 | 2.07 | 2.04 | 2.07 | - | - | 5 |
| 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 |
| Jul 17, 2026 | 1.62 | 1.76 | 1.61 | 1.67 | 1.67 | -1.18% | 4,655 |
| Jul 16, 2026 | 1.76 | 1.99 | 1.69 | 1.69 | 1.69 | -8.65% | 14,461 |
| Jul 15, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | 1.65% | 826 |
| Jul 14, 2026 | 2.05 | 2.08 | 1.68 | 1.82 | 1.82 | 9.64% | 7,279 |
| Jul 13, 2026 | 1.78 | 1.78 | 1.65 | 1.66 | 1.66 | -10.27% | 3,949 |
| Jul 10, 2026 | 1.98 | 1.98 | 1.77 | 1.85 | 1.85 | -2.63% | 4,055 |
| Jul 9, 2026 | 1.88 | 1.93 | 1.75 | 1.90 | 1.90 | 3.83% | 6,447 |
| Jul 8, 2026 | 1.74 | 1.84 | 1.69 | 1.83 | 1.83 | -6.15% | 7,603 |
| Jul 7, 2026 | 1.76 | 1.95 | 1.76 | 1.95 | 1.95 | 8.03% | 1,264 |
| Jul 6, 2026 | 1.81 | 1.81 | 1.74 | 1.81 | 1.81 | -0.28% | 1,843 |
| Jul 2, 2026 | 1.84 | 1.85 | 1.72 | 1.81 | 1.81 | -3.21% | 6,968 |
| Jul 1, 2026 | 1.87 | 1.89 | 1.80 | 1.87 | 1.87 | 5.35% | 5,421 |
| Jun 30, 2026 | 1.97 | 1.97 | 1.64 | 1.78 | 1.78 | -3.01% | 6,264 |
| Jun 29, 2026 | 1.70 | 1.87 | 1.70 | 1.83 | 1.83 | -0.54% | 5,392 |
| Jun 26, 2026 | 1.74 | 1.92 | 1.74 | 1.84 | 1.84 | -0.73% | 1,086 |
| Jun 25, 2026 | 1.73 | 1.96 | 1.71 | 1.85 | 1.85 | 1.84% | 18,088 |
| Jun 24, 2026 | 2.00 | 2.00 | 1.80 | 1.82 | 1.82 | -14.55% | 7,733 |
| Jun 23, 2026 | 2.29 | 2.30 | 2.05 | 2.13 | 2.13 | -1.84% | 16,093 |
| Jun 22, 2026 | 2.37 | 2.37 | 2.00 | 2.17 | 2.17 | -8.82% | 17,102 |
| Jun 18, 2026 | 2.52 | 2.52 | 2.18 | 2.38 | 2.38 | 19.00% | 48,452 |
| Jun 17, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -7.41% | 470 |
| Jun 16, 2026 | 2.25 | 2.25 | 2.00 | 2.16 | 2.16 | -7.30% | 17,946 |
| Jun 15, 2026 | 2.20 | 2.81 | 2.10 | 2.33 | 2.33 | 16.50% | 34,716 |