Get the Stockscreener App
10.47
1.45%
0.15
After Hours:
10.37
-0.10
-0.96%
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 May 16, 2025, is $10.47.
- 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 214.41% to $10.47 now.
- The 52-week high stock price for RUM is $17.38, representing a 66.00% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for RUM is $4.92, indicating a -53.01% 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $10.77 | $10.29 | $0.48 | 2,257,924.0 | +1.45% |
| May 15, 2025 | $10.40 | $9.88 | $0.52 | 2,396,128.0 | -0.29% |
| May 14, 2025 | $10.83 | $10.25 | $0.58 | 2,305,678.0 | -1.99% |
| May 13, 2025 | $10.83 | $9.93 | $0.90 | 4,644,266.0 | +6.02% |
| May 12, 2025 | $10.23 | $9.64 | $0.59 | 4,311,950.0 | +7.10% |
| May 09, 2025 | $10.29 | $7.88 | $2.41 | 10,395,114.0 | +19.54% |
| May 08, 2025 | $7.95 | $7.56 | $0.39 | 1,746,562.0 | +2.37% |
| May 07, 2025 | $7.87 | $7.47 | $0.395 | 1,454,175.0 | -0.26% |
| May 06, 2025 | $7.74 | $7.56 | $0.175 | 1,018,572.0 | -2.06% |
| May 05, 2025 | $8.00 | $7.76 | $0.235 | 1,042,838.0 | -3.47% |
| May 02, 2025 | $8.17 | $7.90 | $0.27 | 1,319,317.0 | +3.60% |
| May 01, 2025 | $8.05 | $7.76 | $0.29 | 1,437,745.0 | +0.78% |
| Apr 30, 2025 | $7.79 | $7.43 | $0.3548 | 1,488,843.0 | -1.91% |
| Apr 29, 2025 | $8.15 | $7.81 | $0.34 | 1,181,640.0 | -2.96% |
| Apr 28, 2025 | $8.21 | $7.88 | $0.33 | 1,192,656.0 | +0.37% |
| Apr 25, 2025 | $8.36 | $8.07 | $0.2851 | 1,407,394.0 | -1.94% |
| Apr 24, 2025 | $8.26 | $7.85 | $0.41 | 1,541,029.0 | +3.91% |
| Apr 23, 2025 | $8.14 | $7.81 | $0.327 | 1,662,911.0 | +4.89% |
| Apr 22, 2025 | $7.60 | $7.14 | $0.46 | 1,928,658.0 | +5.88% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $10.83 | $7.47 | $3.36 | 36,588,193.0 | +35.62% |
| Apr, 2025 | $8.36 | $6.65 | $1.71 | 40,408,161.0 | +9.19% |
| 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% |
0.32%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):