Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.41 | 0.03 | 0.41% | 7.29 | 7.67 | 7.27 | 1,361,521 |
| May 17 2024 | 7.38 | 0.13 | 1.79% | 7.23 | 7.39 | 7.135 | 1,140,828 |
| May 16 2024 | 7.25 | 0.09 | 1.26% | 7.11 | 7.295 | 7.07 | 1,336,512 |
| May 15 2024 | 7.16 | 0.01 | 0.14% | 6.94 | 7.25 | 6.56 | 3,086,225 |
| May 14 2024 | 7.15 | 0.17 | 2.44% | 6.94 | 7.40 | 6.94 | 3,348,132 |
| May 13 2024 | 6.98 | 0.21 | 3.10% | 6.79 | 7.10 | 6.7826 | 1,358,903 |
| May 10 2024 | 6.77 | -0.12 | -1.74% | 6.93 | 6.965 | 6.72 | 917,316 |
| May 09 2024 | 6.89 | 0.16 | 2.38% | 6.64 | 6.98 | 6.64 | 822,611 |
| May 08 2024 | 6.73 | -0.12 | -1.75% | 6.80 | 6.82 | 6.66 | 709,213 |
| May 07 2024 | 6.85 | -0.03 | -0.44% | 6.88 | 7.068 | 6.81 | 1,009,366 |
| May 06 2024 | 6.88 | -0.10 | -1.43% | 6.83 | 6.99 | 6.77 | 794,392 |
| May 03 2024 | 6.98 | 0.20 | 2.95% | 6.85 | 6.99 | 6.79 | 630,521 |
| May 02 2024 | 6.78 | 0.08 | 1.19% | 6.85 | 6.8799 | 6.63 | 784,084 |
| May 01 2024 | 6.70 | -0.36 | -5.10% | 7.02 | 7.05 | 6.515 | 1,569,883 |
| Apr 30 2024 | 7.06 | 0.13 | 1.88% | 6.87 | 7.07 | 6.72 | 1,175,749 |
| Apr 29 2024 | 6.93 | 0.40 | 6.13% | 6.57 | 6.965 | 6.52 | 1,347,501 |
| Apr 26 2024 | 6.53 | -0.01 | -0.15% | 6.62 | 6.82 | 6.51 | 774,738 |
| Apr 25 2024 | 6.54 | 0.00 | 0.00% | 6.41 | 6.59 | 6.38 | 520,367 |
| Apr 24 2024 | 6.54 | 0.11 | 1.71% | 6.48 | 6.65 | 6.42 | 717,064 |
| Apr 23 2024 | 6.43 | 0.20 | 3.21% | 6.20 | 6.46 | 6.12 | 971,288 |
| Apr 22 2024 | 6.23 | 0.00 | 0.00% | 6.25 | 6.32 | 6.12 | 758,880 |
| Apr 19 2024 | 6.23 | -0.06 | -0.95% | 6.28 | 6.3199 | 5.98 | 1,166,343 |
| Apr 18 2024 | 6.29 | 0.12 | 1.94% | 6.24 | 6.42 | 6.055 | 1,049,339 |
| Apr 17 2024 | 6.17 | 0.12 | 1.98% | 6.05 | 6.36 | 6.04 | 1,336,366 |
| Apr 16 2024 | 6.05 | -0.05 | -0.82% | 6.05 | 6.38 | 5.96 | 1,271,235 |
| Apr 15 2024 | 6.10 | -0.26 | -4.09% | 6.33 | 6.39 | 6.0157 | 1,595,803 |
| Apr 12 2024 | 6.36 | -0.36 | -5.36% | 6.62 | 6.71 | 6.31 | 1,316,713 |
| Apr 11 2024 | 6.72 | -0.18 | -2.61% | 6.90 | 6.9198 | 6.6325 | 888,907 |
| Apr 10 2024 | 6.90 | 0.14 | 2.07% | 6.57 | 6.985 | 6.5012 | 1,515,087 |
| Apr 09 2024 | 6.76 | 0.23 | 3.52% | 6.55 | 6.80 | 6.5077 | 1,559,322 |
| Apr 08 2024 | 6.53 | 0.10 | 1.56% | 6.47 | 6.59 | 6.20 | 1,539,725 |
| Apr 05 2024 | 6.43 | -0.24 | -3.60% | 6.65 | 6.65 | 6.30 | 2,620,534 |
| Apr 04 2024 | 6.67 | -0.01 | -0.15% | 6.79 | 6.89 | 6.65 | 1,733,086 |
| Apr 03 2024 | 6.68 | -0.64 | -8.74% | 7.20 | 7.28 | 6.635 | 3,980,409 |
| Apr 02 2024 | 7.32 | 0.08 | 1.10% | 7.18 | 7.4301 | 7.0152 | 2,687,251 |
| Apr 01 2024 | 7.24 | -0.84 | -10.40% | 7.97 | 7.98 | 6.90 | 7,315,253 |
| Mar 28 2024 | 8.08 | -0.42 | -4.94% | 8.01 | 8.5501 | 7.6899 | 4,672,887 |
| Mar 27 2024 | 8.50 | -0.11 | -1.28% | 8.68 | 8.94 | 8.17 | 5,386,024 |
| Mar 26 2024 | 8.61 | 1.15 | 15.42% | 7.60 | 9.09 | 7.52 | 12,480,862 |
| Mar 25 2024 | 7.46 | 0.17 | 2.33% | 7.40 | 7.55 | 7.18 | 2,525,568 |
| Mar 22 2024 | 7.29 | -0.43 | -5.57% | 7.66 | 7.8699 | 7.165 | 2,581,459 |
| Mar 21 2024 | 7.72 | -0.23 | -2.89% | 7.95 | 8.0299 | 7.56 | 1,947,432 |
| Mar 20 2024 | 7.95 | 0.32 | 4.19% | 7.60 | 8.07 | 7.56 | 3,364,667 |
| Mar 19 2024 | 7.63 | 0.00 | 0.07% | 7.65 | 7.65 | 7.3101 | 1,735,399 |
| Mar 18 2024 | 7.625 | -0.10 | -1.23% | 7.74 | 7.87 | 7.42 | 2,141,516 |
| Mar 15 2024 | 7.72 | -0.01 | -0.13% | 7.75 | 8.15 | 7.565 | 3,412,943 |
| Mar 14 2024 | 7.73 | -0.75 | -8.84% | 8.64 | 8.7798 | 7.50 | 5,941,971 |
| Mar 13 2024 | 8.48 | 0.58 | 7.34% | 7.83 | 9.20 | 7.65 | 15,848,221 |
| Mar 12 2024 | 7.90 | 1.22 | 18.26% | 6.96 | 8.15 | 6.7601 | 11,371,677 |
| Mar 11 2024 | 6.68 | -0.06 | -0.89% | 6.69 | 6.75 | 6.55 | 1,117,774 |
| Mar 08 2024 | 6.74 | -0.01 | -0.15% | 6.76 | 7.18 | 6.66 | 1,983,650 |
| Mar 07 2024 | 6.75 | 0.02 | 0.30% | 6.69 | 6.90 | 6.62 | 1,330,605 |
| Mar 06 2024 | 6.73 | -0.31 | -4.40% | 7.02 | 7.09 | 6.40 | 2,933,899 |
| Mar 05 2024 | 7.04 | -0.17 | -2.36% | 7.25 | 7.40 | 6.69 | 3,194,649 |
| Mar 04 2024 | 7.21 | 0.60 | 9.08% | 6.70 | 7.30 | 6.56 | 5,556,732 |
| Mar 01 2024 | 6.61 | 0.08 | 1.23% | 6.64 | 6.73 | 6.49 | 1,668,667 |
| Feb 29 2024 | 6.53 | 0.16 | 2.51% | 6.42 | 6.72 | 6.35 | 2,222,510 |
| Feb 28 2024 | 6.37 | -0.45 | -6.60% | 6.76 | 6.77 | 6.215 | 2,742,628 |
| Feb 27 2024 | 6.82 | -0.01 | -0.15% | 6.82 | 7.12 | 6.795 | 1,651,242 |
| Feb 26 2024 | 6.83 | 0.13 | 1.94% | 6.97 | 7.01 | 6.73 | 1,795,180 |
| Feb 23 2024 | 6.70 | -0.49 | -6.82% | 7.16 | 7.16 | 6.68 | 2,483,414 |
| Feb 22 2024 | 7.19 | -0.01 | -0.14% | 7.16 | 7.29 | 7.01 | 2,219,109 |
| Feb 21 2024 | 7.20 | 0.15 | 2.13% | 7.03 | 7.32 | 6.92 | 2,590,409 |
