Get the Stockscreener App
10.21
6.50%
-0.71
After Hours:
10.22
0.010
+0.10%
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 January 14, 2025, is $10.21.
- 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 206.61% to $10.21 now.
- The 52-week high stock price for RUM is $17.38, representing a 70.23% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for RUM is $3.37, indicating a -66.99% decrease from the current share price, occurred on January 18, 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 |
|---|---|---|---|---|---|
| Jan 14, 2025 | $11.05 | $10.06 | $0.99 | 4,262,011.0 | -6.50% |
| Jan 13, 2025 | $11.64 | $10.65 | $0.995 | 4,556,104.0 | -0.36% |
| Jan 10, 2025 | $11.64 | $10.86 | $0.78 | 3,729,750.0 | -5.92% |
| Jan 08, 2025 | $13.00 | $11.45 | $1.55 | 4,958,950.0 | -12.27% |
| Jan 07, 2025 | $14.27 | $13.10 | $1.17 | 3,888,627.0 | -3.56% |
| Jan 06, 2025 | $14.22 | $13.27 | $0.95 | 4,987,848.0 | +2.53% |
| Jan 03, 2025 | $13.51 | $12.18 | $1.33 | 6,322,155.0 | +8.31% |
| Jan 02, 2025 | $13.29 | $11.99 | $1.30 | 6,192,343.0 | -4.69% |
| Dec 31, 2024 | $14.22 | $12.86 | $1.36 | 5,425,186.0 | -6.00% |
| Dec 30, 2024 | $15.10 | $13.33 | $1.77 | 7,480,175.0 | -9.13% |
| Dec 27, 2024 | $17.28 | $14.67 | $2.61 | 16,121,010.0 | -6.39% |
| Dec 26, 2024 | $17.38 | $12.58 | $4.80 | 42,680,095.0 | +28.31% |
| Dec 24, 2024 | $15.27 | $12.53 | $2.74 | 28,100,703.0 | -2.69% |
| Dec 23, 2024 | $14.63 | $9.66 | $4.97 | 86,004,422.0 | +81.22% |
| Dec 20, 2024 | $7.38 | $6.94 | $0.435 | 3,851,139.0 | -1.10% |
| Dec 19, 2024 | $7.65 | $7.19 | $0.46 | 2,698,909.0 | -2.02% |
| Dec 18, 2024 | $8.14 | $7.29 | $0.85 | 3,069,566.0 | -8.28% |
| Dec 17, 2024 | $8.64 | $8.00 | $0.64 | 3,209,058.0 | -6.37% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $14.27 | $10.06 | $4.21 | 43,159,799.0 | -21.52% |
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% |
4.19%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):