Rumble Inc. (RUM) Historical Stock Data
7.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RUM is up 0.19% a day on average. There have been 19 days where Rumble Inc. closed green and 11 days where RUM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 7.25 | 7.01 | ↓$0.24 (-3.31%) | 6.95 | 7.39 | 2.42M |
| 2025-12-11 | 7.15 | 7.26 | ↑$0.11 (1.54%) | 7.14 | 7.42 | 2.11M |
| 2025-12-10 | 7.16 | 7.24 | ↑$0.08 (1.12%) | 6.97 | 7.62 | 3.94M |
| 2025-12-09 | 7.10 | 7.23 | ↑$0.13 (1.83%) | 7.10 | 7.33 | 2.10M |
| 2025-12-08 | 7.12 | 7.20 | ↑$0.08 (1.12%) | 6.97 | 7.26 | 2.24M |
| 2025-12-05 | 7.66 | 7.12 | ↓$0.54 (-7.05%) | 7.09 | 7.74 | 2.59M |
| 2025-12-04 | 7.66 | 7.72 | ↑$0.06 (0.78%) | 7.60 | 7.89 | 3.45M |
| 2025-12-03 | 7.15 | 7.62 | ↑$0.48 (6.65%) | 7.07 | 7.66 | 3.19M |
| 2025-12-02 | 6.76 | 7.10 | ↑$0.34 (5.03%) | 6.73 | 7.15 | 3.11M |
| 2025-12-01 | 6.48 | 6.73 | ↑$0.25 (3.86%) | 6.43 | 6.79 | 2.84M |
| 2025-11-28 | 6.80 | 6.77 | ↓$0.03 (-0.44%) | 6.72 | 6.90 | 1.67M |
| 2025-11-26 | 6.75 | 6.76 | ↑$0.01 (0.15%) | 6.73 | 6.95 | 3.53M |
| 2025-11-25 | 6.51 | 6.77 | ↑$0.26 (3.99%) | 6.50 | 6.77 | 4.44M |
| 2025-11-24 | 6.00 | 6.51 | ↑$0.51 (8.50%) | 5.92 | 6.57 | 7.19M |
| 2025-11-21 | 5.36 | 5.69 | ↑$0.33 (6.16%) | 5.36 | 5.74 | 4.77M |
| 2025-11-20 | 5.60 | 5.32 | ↓$0.28 (-5.00%) | 5.31 | 5.73 | 3.94M |
| 2025-11-19 | 5.60 | 5.44 | ↓$0.16 (-2.86%) | 5.41 | 5.76 | 3.40M |
| 2025-11-18 | 5.18 | 5.57 | ↑$0.39 (7.53%) | 5.17 | 5.72 | 4.73M |
| 2025-11-17 | 5.63 | 5.25 | ↓$0.38 (-6.75%) | 5.11 | 5.63 | 4.18M |
| 2025-11-14 | 5.51 | 5.64 | ↑$0.13 (2.36%) | 5.46 | 5.71 | 2.94M |
| 2025-11-13 | 6.00 | 5.67 | ↓$0.33 (-5.50%) | 5.65 | 6.04 | 3.98M |
| 2025-11-12 | 6.15 | 6.08 | ↓$0.07 (-1.14%) | 5.91 | 6.19 | 4.29M |
| 2025-11-11 | 6.57 | 6.14 | ↓$0.43 (-6.54%) | 6.10 | 6.57 | 5.39M |
| 2025-11-10 | 6.56 | 6.56 | ↑$0.00 (0.00%) | 6.20 | 6.84 | 12.09M |
| 2025-11-07 | 5.79 | 5.89 | ↑$0.10 (1.73%) | 5.61 | 5.92 | 2.98M |
| 2025-11-06 | 6.19 | 5.89 | ↓$0.30 (-4.85%) | 5.87 | 6.20 | 2.48M |
| 2025-11-05 | 6.09 | 6.18 | ↑$0.09 (1.48%) | 6.04 | 6.27 | 1.98M |
| 2025-11-04 | 5.97 | 6.06 | ↑$0.09 (1.51%) | 5.89 | 6.15 | 2.82M |
| 2025-11-03 | 6.80 | 6.22 | ↓$0.58 (-8.53%) | 6.20 | 6.81 | 4.30M |
| 2025-10-31 | 6.71 | 6.86 | ↑$0.15 (2.24%) | 6.68 | 6.93 | 2.46M |
Create an account or log in to view more rows.
$RUM happy weekend!
$RUM when is earnings
$RUM added more calls on that drop
$RUM hopefully next week...
$RUM When in doubt
zoom out. ??
$RUM How can this stock move so little? Damn
$RUM going down
$RUM Growth/Value
$RUM Stair stepping nicely
$RUM holding and buying these dips is so easy.