Rumble Inc. (RUM) Historical Stock Data
6.17 ↑0.12 (1.98%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RUM is down -0.07% a day on average. There have been 13 days where Rumble Inc. closed green and 17 days where RUM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 7.74 | 7.63 | ↓$0.12 (-1.49%) | 7.42 | 7.87 | 2.14M |
| 2024-03-15 | 7.75 | 7.72 | ↓$0.03 (-0.39%) | 7.57 | 8.15 | 3.60M |
| 2024-03-14 | 8.64 | 7.73 | ↓$0.91 (-10.53%) | 7.50 | 8.78 | 5.94M |
| 2024-03-13 | 7.83 | 8.48 | ↑$0.65 (8.30%) | 7.65 | 9.20 | 15.87M |
| 2024-03-12 | 7.01 | 7.90 | ↑$0.89 (12.70%) | 6.76 | 8.15 | 11.38M |
| 2024-03-11 | 6.69 | 6.68 | ↓$0.01 (-0.15%) | 6.55 | 6.75 | 1.12M |
| 2024-03-08 | 6.76 | 6.74 | ↓$0.02 (-0.30%) | 6.66 | 7.18 | 1.99M |
| 2024-03-07 | 6.69 | 6.75 | ↑$0.06 (0.90%) | 6.62 | 6.90 | 1.33M |
| 2024-03-06 | 7.02 | 6.73 | ↓$0.29 (-4.13%) | 6.40 | 7.09 | 2.93M |
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