Get the Stockscreener App
6.49
1.09%
0.07
After Hours:
6.58
0.09
+1.39%
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 November 22, 2024, is $6.49.
- Rumble Inc all-time high stock price is $11.25, occurred on June 12, 2023.
- The lowest Rumble Inc stock price recorded was $3.33 on January 12, 2024. Since then, Rumble Inc's stock price has risen over 94.89% to $6.49 now.
- The 52-week high stock price for RUM is $9.20, representing a 41.76% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for RUM is $3.33, indicating a -48.69% decrease from the current share price, occurred on January 12, 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $6.63 | $6.29 | $0.34 | 2,306,009.0 | +1.09% |
| Nov 21, 2024 | $6.66 | $5.91 | $0.75 | 5,744,223.0 | +6.47% |
| Nov 20, 2024 | $6.48 | $5.77 | $0.71 | 6,187,825.0 | +6.16% |
| Nov 19, 2024 | $6.00 | $5.34 | $0.66 | 6,762,855.0 | +2.53% |
| Nov 18, 2024 | $5.66 | $5.25 | $0.41 | 3,350,870.0 | -1.25% |
| Nov 15, 2024 | $5.89 | $5.55 | $0.3387 | 2,774,159.0 | -5.08% |
| Nov 14, 2024 | $6.35 | $5.82 | $0.53 | 3,258,390.0 | -3.90% |
| Nov 13, 2024 | $6.18 | $5.65 | $0.53 | 6,032,251.0 | -9.96% |
| Nov 12, 2024 | $7.18 | $6.79 | $0.39 | 4,550,816.0 | -5.27% |
| Nov 11, 2024 | $7.29 | $6.14 | $1.15 | 6,917,718.0 | +18.00% |
| Nov 08, 2024 | $6.19 | $5.63 | $0.5551 | 3,369,346.0 | +6.63% |
| Nov 07, 2024 | $5.86 | $5.64 | $0.22 | 2,989,811.0 | -1.38% |
| Nov 06, 2024 | $6.47 | $5.64 | $0.83 | 5,351,014.0 | -2.35% |
| Nov 05, 2024 | $6.02 | $5.77 | $0.25 | 2,736,498.0 | +3.12% |
| Nov 04, 2024 | $5.80 | $5.59 | $0.21 | 1,639,921.0 | -0.52% |
| Nov 01, 2024 | $5.96 | $5.77 | $0.19 | 1,148,545.0 | -0.68% |
| Oct 31, 2024 | $5.98 | $5.70 | $0.28 | 1,561,417.0 | -1.18% |
| Oct 30, 2024 | $6.39 | $5.90 | $0.49 | 2,885,779.0 | -8.37% |
| Oct 29, 2024 | $6.84 | $5.93 | $0.91 | 6,024,675.0 | -0.46% |
| Oct 28, 2024 | $6.58 | $5.86 | $0.72 | 5,986,734.0 | +14.08% |
| Oct 25, 2024 | $5.86 | $5.48 | $0.3749 | 2,155,516.0 | +3.27% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.29 | $5.25 | $2.04 | 67,426,260.0 | +11.13% |
| 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% |
6.19%
3.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):