Rumble Inc. (RUM) Historical Stock Data
6.89 ↓0.17 (-2.41%)
As of May 1, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, RUM is up 0.18% a day on average. There have been 16 days where Rumble Inc. closed green and 14 days where RUM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.87 | 7.06 | ↑$0.19 (2.77%) | 6.72 | 7.07 | 1.18M |
| 2024-04-29 | 6.57 | 6.93 | ↑$0.36 (5.48%) | 6.52 | 6.97 | 1.36M |
| 2024-04-26 | 6.62 | 6.53 | ↓$0.09 (-1.36%) | 6.51 | 6.82 | 779.21K |
| 2024-04-25 | 6.47 | 6.54 | ↑$0.07 (1.08%) | 6.38 | 6.59 | 575.14K |
| 2024-04-24 | 6.48 | 6.54 | ↑$0.06 (0.93%) | 6.42 | 6.65 | 717.12K |
| 2024-04-23 | 6.20 | 6.43 | ↑$0.23 (3.71%) | 6.12 | 6.46 | 0.97M |
| 2024-04-22 | 6.25 | 6.23 | ↓$0.02 (-0.32%) | 6.12 | 6.32 | 759.11K |
| 2024-04-19 | 6.28 | 6.23 | ↓$0.05 (-0.80%) | 5.98 | 6.32 | 1.17M |
| 2024-04-18 | 6.24 | 6.29 | ↑$0.05 (0.80%) | 6.06 | 6.42 | 1.05M |
| 2024-04-17 | 6.05 | 6.17 | ↑$0.12 (1.98%) | 6.04 | 6.36 | 1.34M |
| 2024-04-16 | 6.01 | 6.05 | ↑$0.04 (0.67%) | 5.96 | 6.38 | 1.34M |
| 2024-04-15 | 6.33 | 6.10 | ↓$0.23 (-3.63%) | 6.02 | 6.39 | 1.60M |
| 2024-04-12 | 6.62 | 6.36 | ↓$0.26 (-3.93%) | 6.31 | 6.71 | 1.32M |
| 2024-04-11 | 6.90 | 6.72 | ↓$0.18 (-2.61%) | 6.63 | 6.92 | 889.57K |
| 2024-04-10 | 6.53 | 6.90 | ↑$0.37 (5.66%) | 6.50 | 6.99 | 1.58M |
| 2024-04-09 | 6.55 | 6.76 | ↑$0.21 (3.21%) | 6.51 | 6.80 | 1.56M |
| 2024-04-08 | 6.47 | 6.53 | ↑$0.06 (0.93%) | 6.20 | 6.59 | 1.54M |
| 2024-04-05 | 6.65 | 6.43 | ↓$0.22 (-3.31%) | 6.30 | 6.65 | 2.69M |
| 2024-04-04 | 6.79 | 6.67 | ↓$0.12 (-1.77%) | 6.65 | 6.89 | 1.73M |
| 2024-04-03 | 7.20 | 6.68 | ↓$0.52 (-7.22%) | 6.64 | 7.28 | 3.98M |
| 2024-04-02 | 7.14 | 7.32 | ↑$0.18 (2.52%) | 7.00 | 7.43 | 2.85M |
| 2024-04-01 | 7.97 | 7.24 | ↓$0.73 (-9.16%) | 6.90 | 7.98 | 7.32M |
| 2024-03-28 | 8.00 | 8.08 | ↑$0.08 (1.00%) | 7.69 | 8.55 | 4.68M |
| 2024-03-27 | 8.68 | 8.50 | ↓$0.18 (-2.07%) | 8.17 | 8.94 | 5.42M |
| 2024-03-26 | 7.60 | 8.61 | ↑$1.01 (13.29%) | 7.52 | 9.09 | 12.50M |
| 2024-03-25 | 7.40 | 7.46 | ↑$0.06 (0.81%) | 7.18 | 7.55 | 2.55M |
| 2024-03-22 | 7.65 | 7.29 | ↓$0.36 (-4.76%) | 7.17 | 7.87 | 2.58M |
| 2024-03-21 | 7.95 | 7.72 | ↓$0.23 (-2.89%) | 7.56 | 8.03 | 1.95M |
| 2024-03-20 | 7.60 | 7.95 | ↑$0.35 (4.61%) | 7.56 | 8.07 | 3.37M |
| 2024-03-19 | 7.65 | 7.63 | ↓$0.02 (-0.26%) | 7.31 | 7.65 | 1.74M |
Create an account or log in to view more rows.
$RUM yeah we're going green today
$RUM called it
$RUM now I buy
$RUM Bull trap
$RUM almost go time
$RUM Mindset is key
$RUM good times
$RUM tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$RUM good times
$RUM i need more