ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RUM Rumble Inc

7.00
0.035 (0.50%)
Pre Market
Last Updated: 06:19:01
Delayed by 15 minutes

RUM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 17 2024 6.965 -0.15 -2.04% 6.89 7.11 6.70 1,994,646
Jul 16 2024 7.11 -0.06 -0.84% 7.08 7.21 6.6201 3,713,074
Jul 15 2024 7.17 1.23 20.71% 6.70 7.59 6.06 17,564,058
Jul 12 2024 5.94 0.38 6.83% 5.62 5.94 5.61 1,449,516
Jul 11 2024 5.56 -0.07 -1.24% 5.70 5.75 5.515 696,099
Jul 10 2024 5.63 0.01 0.18% 5.74 5.74 5.60 678,085
Jul 09 2024 5.62 -0.09 -1.58% 5.68 5.73 5.61 466,977
Jul 08 2024 5.71 0.13 2.33% 5.57 5.76 5.48 637,279
Jul 05 2024 5.58 -0.17 -2.96% 5.68 5.715 5.51 656,733
Jul 03 2024 5.75 0.07 1.23% 5.68 5.8497 5.62 489,889
Jul 02 2024 5.68 -0.08 -1.39% 5.75 5.76 5.46 758,826
Jul 01 2024 5.76 0.03 0.52% 5.55 5.765 5.52 736,069
Jun 28 2024 5.73 0.00 0.00% 5.73 5.73 5.73 0
Jun 27 2024 5.73 0.15 2.69% 5.67 5.855 5.54 2,280,560
Jun 26 2024 5.58 0.08 1.45% 5.42 5.60 5.40 767,549
Jun 25 2024 5.50 0.06 1.10% 5.42 5.53 5.37 1,010,671
Jun 24 2024 5.44 0.22 4.21% 5.22 5.52 5.22 1,207,948
Jun 21 2024 5.22 -0.11 -2.06% 5.33 5.36 5.16 2,049,623
Jun 20 2024 5.33 -0.24 -4.31% 5.50 5.54 5.31 1,820,803
Jun 18 2024 5.57 -0.11 -1.94% 5.67 5.70 5.52 953,054
Jun 17 2024 5.68 0.06 1.07% 5.59 5.75 5.50 1,177,233
Jun 14 2024 5.62 -0.14 -2.43% 5.70 5.77 5.59 850,362
Jun 13 2024 5.76 -0.05 -0.86% 5.82 5.83 5.65 585,747
Jun 12 2024 5.81 0.12 2.11% 5.76 5.955 5.76 940,947
Jun 11 2024 5.69 -0.12 -2.07% 5.78 5.78 5.52 1,300,579
Jun 10 2024 5.81 -0.25 -4.13% 6.04 6.04 5.795 1,135,950
Jun 07 2024 6.06 -0.07 -1.14% 6.00 6.199 5.98 638,114
Jun 06 2024 6.13 -0.02 -0.33% 6.07 6.175 5.965 820,123
Jun 05 2024 6.15 0.12 1.99% 6.05 6.235 5.90 1,367,244
Jun 04 2024 6.03 -0.07 -1.15% 6.09 6.0999 5.93 1,446,822
Jun 03 2024 6.10 -0.20 -3.17% 6.40 6.40 6.00 2,023,889
May 31 2024 6.30 -0.19 -2.93% 6.54 6.57 6.275 2,218,168
May 30 2024 6.49 -0.07 -1.07% 6.62 6.65 6.45 913,203
May 29 2024 6.56 -0.15 -2.24% 6.60 6.645 6.5197 738,697
May 28 2024 6.71 -0.33 -4.69% 7.00 7.015 6.625 599,152
May 24 2024 7.04 0.04 0.57% 7.09 7.18 6.98 612,129
May 23 2024 7.00 -0.01 -0.14% 7.00 7.075 6.9028 913,187
May 22 2024 7.01 -0.30 -4.10% 7.34 7.47 7.01 885,456
May 21 2024 7.31 -0.10 -1.35% 7.36 7.50 7.27 851,847
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% 6.47 6.59 6.38 569,689
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

Your Recent History

Delayed Upgrade Clock