Get the Stockscreener App
7.19
3.03%
+0.21
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 14, 2024, is $7.19.
- 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 115.92% to $7.19 now.
- The 52-week high stock price for RUM is $11.25, representing a 56.47% increase from the current share price, occurred on June 12, 2023.
- The 52-week low stock price for RUM is $3.33, indicating a -53.69% 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 |
|---|---|---|---|---|---|
| May 14, 2024 | $7.40 | $6.94 | $0.46 | 1,587,682.0 | +3.01% |
| May 13, 2024 | $7.10 | $6.78 | $0.3174 | 1,333,448.0 | +3.10% |
| May 10, 2024 | $6.96 | $6.72 | $0.245 | 915,601.0 | -1.74% |
| May 09, 2024 | $6.98 | $6.64 | $0.34 | 821,366.0 | +2.38% |
| May 08, 2024 | $6.82 | $6.66 | $0.16 | 709,021.0 | -1.75% |
| May 07, 2024 | $7.07 | $6.81 | $0.258 | 1,008,636.0 | -0.44% |
| May 06, 2024 | $6.99 | $6.77 | $0.22 | 794,323.0 | -1.43% |
| May 03, 2024 | $6.99 | $6.79 | $0.20 | 626,818.0 | +2.95% |
| May 02, 2024 | $6.88 | $6.63 | $0.2499 | 783,897.0 | +1.19% |
| May 01, 2024 | $7.05 | $6.51 | $0.535 | 1,563,826.0 | -5.10% |
| Apr 30, 2024 | $7.07 | $6.72 | $0.35 | 1,173,417.0 | +1.88% |
| Apr 29, 2024 | $6.96 | $6.52 | $0.445 | 1,344,016.0 | +6.13% |
| Apr 26, 2024 | $6.82 | $6.51 | $0.31 | 773,461.0 | -0.15% |
| Apr 25, 2024 | $6.59 | $6.38 | $0.21 | 545,718.0 | +0.00% |
| Apr 24, 2024 | $6.65 | $6.42 | $0.23 | 713,755.0 | +1.71% |
| Apr 23, 2024 | $6.46 | $6.12 | $0.34 | 969,548.0 | +3.21% |
| Apr 22, 2024 | $6.32 | $6.12 | $0.20 | 755,083.0 | +0.00% |
| Apr 19, 2024 | $6.32 | $5.98 | $0.3399 | 1,162,642.0 | -0.95% |
| Apr 18, 2024 | $6.42 | $6.05 | $0.365 | 1,046,489.0 | +1.94% |
| Apr 17, 2024 | $6.36 | $6.04 | $0.32 | 1,211,025.0 | +1.98% |
| Apr 16, 2024 | $6.38 | $5.96 | $0.42 | 1,330,130.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $7.40 | $6.51 | $0.885 | 10,144,618.0 | +1.84% |
| 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% |
0.91%
0.27%
Cap:
|
Volume (24h):