Get the Stockscreener App
9.32
1.53%
0.14
After Hours:
9.25
-0.07
-0.75%
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 February 28, 2025, is $9.32.
- 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 179.88% to $9.32 now.
- The 52-week high stock price for RUM is $17.38, representing a 86.48% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for RUM is $4.92, indicating a -47.21% 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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $9.62 | $8.82 | $0.80 | 2,753,230.0 | +1.53% |
| Feb 27, 2025 | $9.68 | $9.05 | $0.625 | 2,463,643.0 | -1.18% |
| Feb 26, 2025 | $9.75 | $9.21 | $0.54 | 1,997,865.0 | -1.28% |
| Feb 25, 2025 | $9.79 | $9.21 | $0.58 | 3,336,066.0 | -3.98% |
| Feb 24, 2025 | $10.40 | $9.52 | $0.88 | 3,567,581.0 | -6.67% |
| Feb 21, 2025 | $11.31 | $10.46 | $0.85 | 2,682,813.0 | -5.58% |
| Feb 20, 2025 | $11.25 | $10.59 | $0.6599 | 2,479,986.0 | -2.28% |
| Feb 19, 2025 | $11.70 | $11.20 | $0.50 | 2,481,620.0 | -1.73% |
| Feb 18, 2025 | $12.15 | $11.43 | $0.72 | 2,798,016.0 | +0.52% |
| Feb 14, 2025 | $11.96 | $11.46 | $0.50 | 2,608,240.0 | +1.95% |
| Feb 13, 2025 | $11.36 | $10.59 | $0.77 | 2,710,516.0 | +4.73% |
| Feb 12, 2025 | $11.32 | $10.52 | $0.80 | 5,167,130.0 | -3.40% |
| Feb 11, 2025 | $12.09 | $11.10 | $0.9895 | 3,339,017.0 | -8.82% |
| Feb 10, 2025 | $13.43 | $11.91 | $1.52 | 7,754,801.0 | -3.92% |
| Feb 07, 2025 | $13.82 | $12.74 | $1.08 | 2,427,951.0 | -2.52% |
| Feb 06, 2025 | $13.60 | $12.83 | $0.7699 | 2,867,749.0 | -0.38% |
| Feb 05, 2025 | $13.43 | $12.67 | $0.7555 | 2,713,061.0 | +2.50% |
| Feb 04, 2025 | $13.30 | $12.36 | $0.94 | 3,043,658.0 | +4.91% |
| Feb 03, 2025 | $12.42 | $11.52 | $0.90 | 2,346,376.0 | -1.37% |
| Jan 31, 2025 | $13.13 | $12.07 | $1.06 | 3,462,133.0 | +2.15% |
| Jan 30, 2025 | $12.68 | $12.01 | $0.67 | 2,021,072.0 | -0.66% |
| Jan 29, 2025 | $12.94 | $12.11 | $0.83 | 1,987,266.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $13.82 | $8.82 | $5.00 | 62,292,549.0 | -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% |
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):