Stockscreener 앱 받기
8.06
4.50%
-0.38
Rumble Inc 주식 (RUM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $8.33 | $8.01 | $0.315 | 2,302,045.0 | -4.50% |
| 2025-07-31 | $8.65 | $8.37 | $0.285 | 2,239,037.0 | +0.36% |
| 2025-07-30 | $8.75 | $8.35 | $0.3999 | 2,026,154.0 | -2.55% |
| 2025-07-29 | $9.13 | $8.62 | $0.51 | 2,787,641.0 | -4.96% |
| 2025-07-28 | $9.69 | $9.06 | $0.625 | 2,253,849.0 | -4.12% |
| 2025-07-25 | $9.79 | $9.44 | $0.35 | 1,824,527.0 | -2.57% |
| 2025-07-24 | $10.15 | $9.57 | $0.5754 | 2,138,869.0 | -2.99% |
| 2025-07-23 | $10.06 | $9.51 | $0.55 | 2,855,085.0 | +4.59% |
| 2025-07-22 | $9.91 | $9.37 | $0.54 | 3,984,395.0 | -3.13% |
| 2025-07-21 | $10.99 | $9.86 | $1.13 | 6,672,851.0 | +1.64% |
| 2025-07-18 | $9.93 | $9.46 | $0.465 | 3,129,567.0 | +1.57% |
| 2025-07-17 | $9.61 | $8.96 | $0.6499 | 4,384,220.0 | +7.28% |
| 2025-07-16 | $8.95 | $8.61 | $0.335 | 1,910,016.0 | +1.59% |
| 2025-07-15 | $9.14 | $8.76 | $0.38 | 1,769,662.0 | -0.79% |
| 2025-07-14 | $9.08 | $8.85 | $0.2328 | 1,758,187.0 | -1.01% |
| 2025-07-11 | $9.41 | $8.94 | $0.47 | 2,126,997.0 | -3.76% |
| 2025-07-10 | $9.60 | $9.10 | $0.50 | 2,666,671.0 | +1.75% |
| 2025-07-09 | $9.16 | $8.83 | $0.33 | 2,919,803.0 | +1.78% |
| 2025-07-08 | $9.21 | $8.95 | $0.27 | 1,891,185.0 | +0.00% |
| 2025-07-07 | $9.30 | $8.92 | $0.3775 | 2,256,293.0 | -4.26% |
| 2025-07-03 | $9.77 | $9.26 | $0.51 | 2,184,194.0 | -2.80% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.33 | $8.01 | $0.315 | 2,302,045.0 | +0.00% |
| 2025-07 | $10.99 | $8.01 | $2.98 | 63,432,921.0 | -10.24% |
| 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% |
Rumble Inc 주식 (RUM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.28 | $4.33 | $0.95 | 29,386,053.0 | +1.35% |
| 2023-11 | $5.32 | $4.33 | $0.99 | 23,501,215.0 | -1.34% |
| 2023-10 | $5.49 | $4.45 | $1.04 | 17,837,035.0 | -11.96% |
| 2023-09 | $8.54 | $4.51 | $4.03 | 43,404,016.0 | -39.07% |
| 2023-08 | $8.89 | $6.81 | $2.08 | 24,995,170.0 | -2.90% |
| 2023-07 | $8.98 | $7.77 | $1.21 | 23,151,165.0 | -3.36% |
| 2023-06 | $11.25 | $8.87 | $2.38 | 28,633,570.0 | -9.63% |
| 2023-05 | $10.29 | $7.82 | $2.47 | 30,583,010.0 | +23.99% |
| 2023-04 | $10.34 | $7.30 | $3.04 | 31,828,936.0 | -20.40% |
| 2023-03 | $10.39 | $7.80 | $2.59 | 29,862,834.0 | +0.00% |
0.82%
2.14%
자본화:
|
볼륨(24시간):