Stockscreener 앱 받기
5.33
2.20%
-0.12
시간 외 거래:
5.35
0.02
+0.38%
Rumble Inc 주식 (RUM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $5.56 | $5.28 | $0.285 | 1,324,493.0 | -2.20% |
| 2026-03-12 | $5.52 | $5.35 | $0.17 | 1,439,399.0 | -2.33% |
| 2026-03-11 | $5.62 | $5.27 | $0.355 | 1,737,889.0 | +6.69% |
| 2026-03-10 | $5.42 | $5.17 | $0.2449 | 2,310,448.0 | -1.51% |
| 2026-03-09 | $5.32 | $4.73 | $0.59 | 3,384,462.0 | +8.15% |
| 2026-03-06 | $5.38 | $4.67 | $0.7073 | 6,979,363.0 | -12.48% |
| 2026-03-05 | $5.67 | $5.46 | $0.215 | 2,337,618.0 | +1.08% |
| 2026-03-04 | $5.64 | $5.43 | $0.2116 | 1,953,452.0 | +2.78% |
| 2026-03-03 | $5.61 | $5.31 | $0.298 | 1,884,073.0 | -1.82% |
| 2026-03-02 | $5.58 | $5.18 | $0.40 | 2,459,535.0 | +1.66% |
| 2026-02-27 | $5.64 | $5.35 | $0.295 | 1,932,185.0 | -4.75% |
| 2026-02-26 | $5.77 | $5.50 | $0.27 | 1,621,635.0 | -1.39% |
| 2026-02-25 | $5.84 | $5.66 | $0.186 | 1,042,069.0 | +0.70% |
| 2026-02-24 | $5.79 | $5.43 | $0.355 | 2,209,144.0 | +3.44% |
| 2026-02-23 | $5.83 | $5.50 | $0.325 | 2,232,596.0 | -5.95% |
| 2026-02-20 | $5.96 | $5.70 | $0.265 | 1,411,336.0 | +1.38% |
| 2026-02-19 | $5.83 | $5.67 | $0.165 | 1,719,943.0 | -1.36% |
| 2026-02-18 | $6.08 | $5.67 | $0.4022 | 1,736,039.0 | +1.91% |
| 2026-02-17 | $5.95 | $5.65 | $0.30 | 1,620,328.0 | -3.19% |
| 2026-02-13 | $6.15 | $5.83 | $0.315 | 1,456,194.0 | -1.00% |
| 2026-02-12 | $6.23 | $5.78 | $0.455 | 2,234,886.0 | -2.11% |
| 2026-02-11 | $6.42 | $6.06 | $0.365 | 1,823,940.0 | -2.84% |
Rumble Inc 주식 (RUM) 연도별 가격 이력
이 심층 분석에서는 Rumble Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RUM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rumble Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rumble Inc 주식 (RUM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $5.67 | $4.67 | $1.00 | 27,135,225.0 | -1.48% |
| 2026-02 | $6.42 | $5.29 | $1.13 | 37,935,127.0 | -4.92% |
| 2026-01 | $7.04 | $5.54 | $1.50 | 37,676,482.0 | -9.97% |
Rumble Inc 주식 (RUM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.89 | $6.30 | $1.59 | 49,251,095.0 | -3.10% |
| 2025-11 | $6.95 | $5.11 | $1.84 | 80,680,644.0 | -1.31% |
| 2025-10 | $8.95 | $6.62 | $2.33 | 91,532,426.0 | -5.25% |
| 2025-09 | $7.89 | $6.88 | $1.00 | 54,102,356.0 | -0.69% |
| 2025-08 | $9.40 | $7.28 | $2.12 | 56,396,041.0 | -13.63% |
| 2025-07 | $10.99 | $8.35 | $2.64 | 61,130,876.0 | -6.01% |
| 2025-06 | $10.36 | $8.12 | $2.23 | 60,614,933.0 | -0.33% |
| 2025-05 | $10.83 | $7.47 | $3.36 | 50,854,159.0 | +16.71% |
| 2025-04 | $8.36 | $6.65 | $1.71 | 40,408,161.0 | +9.19% |
| 2025-03 | $9.74 | $6.65 | $3.09 | 50,887,350.0 | -24.14% |
| 2025-02 | $13.82 | $8.82 | $5.00 | 59,539,319.0 | -24.72% |
| 2025-01 | $14.27 | $10.06 | $4.21 | 92,924,737.0 | -4.84% |
Rumble Inc 주식 (RUM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.38 | $6.71 | $10.67 | 236,931,987.0 | +94.93% |
| 2024-11 | $7.78 | $5.25 | $2.53 | 82,619,579.0 | +21.58% |
| 2024-10 | $6.84 | $5.09 | $1.75 | 52,154,666.0 | +8.96% |
| 2024-09 | $5.80 | $4.92 | $0.8788 | 15,805,190.0 | -6.78% |
| 2024-08 | $6.47 | $5.48 | $0.99 | 21,376,760.0 | -9.02% |
| 2024-07 | $7.60 | $5.46 | $2.14 | 43,044,931.0 | +13.87% |
| 2024-06 | $6.39 | $5.16 | $1.23 | 23,498,045.0 | -11.90% |
| 2024-05 | $7.67 | $6.28 | $1.39 | 26,795,689.0 | -10.76% |
| 2024-04 | $7.98 | $5.96 | $2.02 | 37,941,572.0 | -12.62% |
| 2024-03 | $9.20 | $6.40 | $2.80 | 90,999,859.0 | +23.74% |
| 2024-02 | $8.36 | $6.21 | $2.14 | 98,565,011.0 | -4.67% |
| 2024-01 | $7.15 | $3.33 | $3.82 | 222,130,639.0 | +52.56% |
4.00%
0.24%
자본화:
|
볼륨(24시간):