Get the Stockscreener App
7.56
1.69%
-0.13
After Hours:
7.31
-0.25
-3.31%
Rumble Inc Stock (RUM) Price History
The historical daily chart and data for Rumble Inc stock (RUM), show that the latest closing stock price as of April 04, 2025, is $7.56.
- Rumble Inc all-time high stock price is $17.38, occurred on December 26, 2024.
- The lowest Rumble Inc stock price recorded was $3.33 on January 12, 2024. Since then, Rumble Inc's stock price has risen over 127.03% to $7.56 now.
- The 52-week high stock price for RUM is $17.38, representing a 129.89% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for RUM is $4.92, indicating a -34.92% decrease from the current share price, occurred on September 11, 2024.
The table below shows more information about RUM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $7.67 | $6.65 | $1.01 | 2,641,518.0 | -1.69% |
| Apr 03, 2025 | $7.88 | $7.42 | $0.465 | 1,998,488.0 | -4.59% |
| Apr 02, 2025 | $8.18 | $7.40 | $0.78 | 2,843,034.0 | +4.68% |
| Apr 01, 2025 | $7.71 | $7.02 | $0.695 | 3,525,099.0 | +8.91% |
| Mar 31, 2025 | $7.21 | $6.65 | $0.56 | 2,645,712.0 | -2.35% |
| Mar 28, 2025 | $7.64 | $7.14 | $0.50 | 2,381,309.0 | -5.97% |
| Mar 27, 2025 | $8.07 | $7.62 | $0.445 | 1,995,193.0 | -1.66% |
| Mar 26, 2025 | $8.28 | $7.68 | $0.60 | 2,553,583.0 | -2.49% |
| Mar 25, 2025 | $8.47 | $7.65 | $0.82 | 4,741,267.0 | +0.25% |
| Mar 24, 2025 | $8.18 | $7.87 | $0.31 | 3,372,898.0 | +3.49% |
| Mar 21, 2025 | $7.79 | $7.42 | $0.375 | 4,799,578.0 | +0.00% |
| Mar 20, 2025 | $7.96 | $7.63 | $0.33 | 1,802,759.0 | -1.40% |
| Mar 19, 2025 | $8.04 | $7.74 | $0.3007 | 2,119,124.0 | +2.08% |
| Mar 18, 2025 | $8.05 | $7.68 | $0.3718 | 1,571,859.0 | -5.18% |
| Mar 17, 2025 | $8.32 | $7.85 | $0.4657 | 1,769,290.0 | +1.00% |
| Mar 14, 2025 | $8.04 | $7.72 | $0.32 | 1,822,010.0 | +6.08% |
| Mar 13, 2025 | $8.23 | $7.55 | $0.68 | 2,378,190.0 | -7.80% |
| Mar 12, 2025 | $8.34 | $7.83 | $0.505 | 2,087,262.0 | +5.39% |
| Mar 11, 2025 | $8.17 | $7.62 | $0.55 | 2,140,266.0 | -2.38% |
| Mar 10, 2025 | $8.32 | $7.75 | $0.575 | 2,965,970.0 | -4.77% |
| Mar 07, 2025 | $8.72 | $8.00 | $0.72 | 2,488,980.0 | -1.18% |
| Mar 06, 2025 | $8.93 | $8.33 | $0.60 | 1,956,133.0 | -4.29% |
Rumble Inc Stock (RUM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rumble Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RUM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rumble Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rumble Inc Stock (RUM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $8.18 | $6.65 | $1.53 | 13,649,657.0 | +6.93% |
| Mar, 2025 | $9.74 | $6.65 | $3.09 | 50,887,350.0 | -24.14% |
| Feb, 2025 | $13.82 | $8.82 | $5.00 | 59,539,319.0 | -24.72% |
| Jan, 2025 | $14.27 | $10.06 | $4.21 | 92,924,737.0 | -4.84% |
Rumble Inc Stock (RUM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.38 | $6.71 | $10.67 | 236,931,987.0 | +94.93% |
| Nov, 2024 | $7.78 | $5.25 | $2.53 | 82,619,579.0 | +21.58% |
| Oct, 2024 | $6.84 | $5.09 | $1.75 | 52,154,666.0 | +8.96% |
| Sep, 2024 | $5.80 | $4.92 | $0.8788 | 15,805,190.0 | -6.78% |
| Aug, 2024 | $6.47 | $5.48 | $0.99 | 21,376,760.0 | -9.02% |
| Jul, 2024 | $7.60 | $5.46 | $2.14 | 43,044,931.0 | +13.87% |
| Jun, 2024 | $6.39 | $5.16 | $1.23 | 23,498,045.0 | -11.90% |
| May, 2024 | $7.67 | $6.28 | $1.39 | 26,795,689.0 | -10.76% |
| Apr, 2024 | $7.98 | $5.96 | $2.02 | 37,941,572.0 | -12.62% |
| Mar, 2024 | $9.20 | $6.40 | $2.80 | 90,999,859.0 | +23.74% |
| Feb, 2024 | $8.36 | $6.21 | $2.14 | 98,565,011.0 | -4.67% |
| Jan, 2024 | $7.15 | $3.33 | $3.82 | 222,130,639.0 | +52.56% |
Rumble Inc Stock (RUM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.28 | $4.33 | $0.95 | 29,386,053.0 | +1.35% |
| Nov, 2023 | $5.32 | $4.33 | $0.99 | 23,501,215.0 | -1.34% |
| Oct, 2023 | $5.49 | $4.45 | $1.04 | 17,837,035.0 | -11.96% |
| Sep, 2023 | $8.54 | $4.51 | $4.03 | 43,404,016.0 | -39.07% |
| Aug, 2023 | $8.89 | $6.81 | $2.08 | 24,995,170.0 | -2.90% |
| Jul, 2023 | $8.98 | $7.77 | $1.21 | 23,151,165.0 | -3.36% |
| Jun, 2023 | $11.25 | $8.87 | $2.38 | 28,633,570.0 | -9.63% |
| May, 2023 | $10.29 | $7.82 | $2.47 | 30,583,010.0 | +23.99% |
| Apr, 2023 | $10.34 | $7.30 | $3.04 | 31,828,936.0 | -20.40% |
| Mar, 2023 | $10.39 | $7.80 | $2.59 | 29,862,834.0 | +0.00% |
2.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):