RUM Group Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
6.32
+0.08 (1.28%)
At close: Jun 26, 2026, 4:00 PM EDT
6.32
0.00 (-0.01%)
After-hours: Jun 26, 2026, 7:51 PM EDT
RUM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.10 | 6.38 | 5.97 | 6.32 | 6.32 | 1.28% | 7,713,002 |
| Jun 25, 2026 | 6.18 | 6.26 | 5.83 | 6.24 | 6.24 | 0.65% | 4,296,488 |
| Jun 24, 2026 | 6.70 | 6.74 | 6.06 | 6.20 | 6.20 | -7.88% | 4,436,506 |
| Jun 23, 2026 | 6.58 | 6.94 | 6.50 | 6.73 | 6.73 | -1.03% | 3,182,129 |
| Jun 22, 2026 | 7.21 | 7.77 | 6.79 | 6.80 | 6.80 | -7.61% | 5,210,336 |
| Jun 18, 2026 | 8.46 | 8.71 | 7.17 | 7.36 | 7.36 | 0.96% | 11,519,972 |
| Jun 17, 2026 | 7.37 | 7.73 | 7.26 | 7.29 | 7.29 | -1.35% | 3,082,555 |
| Jun 16, 2026 | 7.70 | 7.77 | 7.25 | 7.39 | 7.39 | -4.65% | 2,283,137 |
| Jun 15, 2026 | 7.49 | 7.92 | 7.38 | 7.75 | 7.75 | 8.24% | 2,781,416 |
| Jun 12, 2026 | 7.57 | 7.57 | 7.15 | 7.16 | 7.16 | -5.04% | 2,111,502 |
| Jun 11, 2026 | 7.00 | 7.55 | 6.77 | 7.54 | 7.54 | 7.71% | 4,433,557 |
| Jun 10, 2026 | 7.33 | 7.57 | 6.96 | 7.00 | 7.00 | -6.54% | 2,270,721 |
| Jun 9, 2026 | 7.93 | 8.06 | 7.14 | 7.49 | 7.49 | -4.83% | 3,169,994 |
| Jun 8, 2026 | 7.70 | 8.32 | 7.61 | 7.87 | 7.87 | 3.83% | 2,696,747 |
| Jun 5, 2026 | 7.91 | 8.14 | 7.35 | 7.58 | 7.58 | -7.33% | 4,925,111 |
| Jun 4, 2026 | 9.43 | 10.54 | 8.17 | 8.18 | 8.18 | -1.80% | 13,441,549 |
| Jun 3, 2026 | 8.82 | 8.82 | 8.33 | 8.33 | 8.33 | -7.13% | 2,435,798 |
| Jun 2, 2026 | 9.40 | 9.70 | 8.97 | 8.97 | 8.97 | -6.27% | 2,298,789 |
| Jun 1, 2026 | 9.19 | 9.79 | 9.03 | 9.57 | 9.57 | 4.13% | 2,596,561 |
| May 29, 2026 | 9.40 | 9.40 | 8.81 | 9.19 | 9.19 | -2.85% | 2,943,896 |
| May 28, 2026 | 9.62 | 9.85 | 9.33 | 9.46 | 9.46 | -2.97% | 2,903,139 |
| May 27, 2026 | 8.90 | 9.79 | 8.83 | 9.75 | 9.75 | 9.43% | 4,784,290 |
| May 26, 2026 | 8.20 | 9.25 | 8.20 | 8.91 | 8.91 | 8.66% | 4,810,713 |
| May 22, 2026 | 8.02 | 8.49 | 8.00 | 8.20 | 8.20 | 1.74% | 3,058,248 |
| May 21, 2026 | 7.27 | 8.21 | 7.24 | 8.06 | 8.06 | 9.36% | 2,870,345 |
| May 20, 2026 | 7.01 | 7.44 | 6.82 | 7.37 | 7.37 | 4.24% | 2,222,061 |
| May 19, 2026 | 7.44 | 7.47 | 7.03 | 7.07 | 7.07 | -5.73% | 2,450,511 |
| May 18, 2026 | 7.21 | 7.60 | 7.06 | 7.50 | 7.50 | 4.09% | 2,552,326 |
| May 15, 2026 | 7.25 | 7.75 | 6.91 | 7.21 | 7.21 | -11.81% | 3,884,444 |
| May 14, 2026 | 8.10 | 8.52 | 7.57 | 8.17 | 8.17 | -1.80% | 4,891,800 |
| May 13, 2026 | 7.86 | 8.42 | 7.76 | 8.32 | 8.32 | 5.05% | 3,358,261 |
| May 12, 2026 | 7.99 | 8.09 | 7.77 | 7.92 | 7.92 | -2.94% | 2,100,590 |
| May 11, 2026 | 8.09 | 8.31 | 7.65 | 8.16 | 8.16 | -1.92% | 3,350,295 |
| May 8, 2026 | 7.47 | 8.66 | 7.38 | 8.32 | 8.32 | 11.38% | 6,614,497 |
| May 7, 2026 | 7.96 | 7.98 | 7.38 | 7.47 | 7.47 | -7.20% | 2,419,011 |
| May 6, 2026 | 7.35 | 8.07 | 7.25 | 8.05 | 8.05 | 10.12% | 3,817,510 |
| May 5, 2026 | 7.25 | 7.39 | 7.01 | 7.31 | 7.31 | 2.96% | 2,036,918 |
| May 4, 2026 | 7.28 | 7.59 | 6.98 | 7.10 | 7.10 | -3.27% | 2,875,498 |
| May 1, 2026 | 7.57 | 7.67 | 7.20 | 7.34 | 7.34 | -2.52% | 3,078,216 |
| Apr 30, 2026 | 6.72 | 7.75 | 6.68 | 7.53 | 7.53 | 13.06% | 5,139,965 |
| Apr 29, 2026 | 7.04 | 7.04 | 6.54 | 6.66 | 6.66 | -4.99% | 2,018,213 |
| Apr 28, 2026 | 7.04 | 7.14 | 6.94 | 7.01 | 7.01 | -2.77% | 2,023,915 |
| Apr 27, 2026 | 6.48 | 7.31 | 6.46 | 7.21 | 7.21 | 10.58% | 4,817,450 |
| Apr 24, 2026 | 6.64 | 6.65 | 6.28 | 6.52 | 6.52 | - | 1,896,459 |
| Apr 23, 2026 | 6.68 | 7.09 | 6.39 | 6.52 | 6.52 | -2.83% | 3,793,456 |
| Apr 22, 2026 | 6.58 | 6.77 | 6.48 | 6.71 | 6.71 | 4.19% | 2,647,005 |
| Apr 21, 2026 | 6.90 | 6.90 | 6.35 | 6.44 | 6.44 | -6.67% | 3,144,766 |
| Apr 20, 2026 | 6.29 | 7.15 | 6.22 | 6.90 | 6.90 | 9.18% | 6,317,439 |
| Apr 17, 2026 | 6.40 | 6.70 | 6.29 | 6.32 | 6.32 | -1.10% | 4,189,355 |
| Apr 16, 2026 | 5.74 | 6.81 | 5.69 | 6.39 | 6.39 | 14.52% | 11,309,701 |
| Apr 15, 2026 | 5.28 | 5.59 | 5.24 | 5.58 | 5.58 | 6.90% | 2,595,691 |
| Apr 14, 2026 | 5.29 | 5.41 | 5.16 | 5.22 | 5.22 | 0.77% | 1,672,862 |
| Apr 13, 2026 | 4.94 | 5.19 | 4.90 | 5.18 | 5.18 | 3.81% | 1,565,175 |
| Apr 10, 2026 | 5.13 | 5.18 | 4.98 | 4.99 | 4.99 | -2.35% | 1,053,599 |
| Apr 9, 2026 | 5.09 | 5.14 | 5.00 | 5.11 | 5.11 | -0.39% | 1,097,010 |
| Apr 8, 2026 | 5.22 | 5.29 | 5.07 | 5.13 | 5.13 | 3.85% | 1,435,289 |
| Apr 7, 2026 | 4.86 | 4.97 | 4.78 | 4.94 | 4.94 | - | 1,444,292 |
| Apr 6, 2026 | 4.98 | 5.07 | 4.92 | 4.94 | 4.94 | -0.80% | 1,663,302 |
| Apr 2, 2026 | 4.82 | 5.08 | 4.80 | 4.98 | 4.98 | -0.60% | 1,550,262 |
| Apr 1, 2026 | 5.12 | 5.22 | 4.97 | 5.01 | 5.01 | -1.76% | 1,852,615 |
| Mar 31, 2026 | 4.77 | 5.11 | 4.72 | 5.10 | 5.10 | 9.21% | 2,214,017 |
| Mar 30, 2026 | 4.73 | 4.79 | 4.62 | 4.67 | 4.67 | -0.85% | 1,442,074 |
| Mar 27, 2026 | 4.86 | 4.90 | 4.65 | 4.71 | 4.71 | -5.61% | 2,339,832 |
| Mar 26, 2026 | 5.04 | 5.16 | 4.87 | 4.99 | 4.99 | -2.35% | 2,402,491 |
| Mar 25, 2026 | 5.21 | 5.33 | 5.06 | 5.11 | 5.11 | -0.20% | 1,233,944 |
| Mar 24, 2026 | 5.19 | 5.25 | 5.07 | 5.12 | 5.12 | -3.03% | 1,830,887 |
| Mar 23, 2026 | 5.22 | 5.35 | 5.21 | 5.28 | 5.28 | 1.54% | 1,594,657 |
| Mar 20, 2026 | 5.25 | 5.32 | 5.11 | 5.20 | 5.20 | -1.52% | 1,986,396 |
| Mar 19, 2026 | 5.22 | 5.31 | 5.08 | 5.28 | 5.28 | -1.12% | 1,439,740 |
| Mar 18, 2026 | 5.42 | 5.48 | 5.27 | 5.34 | 5.34 | -2.02% | 1,117,572 |
| Mar 17, 2026 | 5.41 | 5.51 | 5.36 | 5.45 | 5.45 | 1.49% | 1,198,391 |
| Mar 16, 2026 | 5.43 | 5.48 | 5.32 | 5.37 | 5.37 | 0.75% | 1,358,738 |
| Mar 13, 2026 | 5.54 | 5.56 | 5.28 | 5.33 | 5.33 | -2.20% | 1,339,201 |
| Mar 12, 2026 | 5.46 | 5.52 | 5.35 | 5.45 | 5.45 | -2.33% | 1,440,938 |
| Mar 11, 2026 | 5.27 | 5.63 | 5.27 | 5.58 | 5.58 | 6.69% | 1,746,528 |
| Mar 10, 2026 | 5.29 | 5.42 | 5.18 | 5.23 | 5.23 | -1.51% | 2,311,099 |
| Mar 9, 2026 | 4.80 | 5.32 | 4.73 | 5.31 | 5.31 | 8.15% | 3,388,820 |
| Mar 6, 2026 | 5.29 | 5.38 | 4.67 | 4.91 | 4.91 | -12.48% | 6,984,062 |
| Mar 5, 2026 | 5.48 | 5.68 | 5.46 | 5.61 | 5.61 | 1.08% | 2,376,588 |
| Mar 4, 2026 | 5.49 | 5.64 | 5.43 | 5.55 | 5.55 | 2.78% | 1,960,020 |
| Mar 3, 2026 | 5.31 | 5.61 | 5.31 | 5.40 | 5.40 | -1.82% | 1,890,252 |
| Mar 2, 2026 | 5.20 | 5.58 | 5.18 | 5.50 | 5.50 | 1.66% | 2,461,412 |
| Feb 27, 2026 | 5.50 | 5.65 | 5.35 | 5.41 | 5.41 | -4.75% | 1,933,382 |
| Feb 26, 2026 | 5.76 | 5.77 | 5.50 | 5.68 | 5.68 | -1.39% | 1,625,662 |
| Feb 25, 2026 | 5.74 | 5.85 | 5.66 | 5.76 | 5.76 | 0.70% | 1,042,267 |
| Feb 24, 2026 | 5.53 | 5.79 | 5.43 | 5.72 | 5.72 | 3.44% | 2,212,079 |
| Feb 23, 2026 | 5.82 | 5.83 | 5.50 | 5.53 | 5.53 | -5.95% | 2,238,146 |
| Feb 20, 2026 | 5.73 | 5.97 | 5.70 | 5.88 | 5.88 | 1.38% | 1,411,763 |
| Feb 19, 2026 | 5.76 | 5.84 | 5.67 | 5.80 | 5.80 | -1.36% | 1,724,700 |
| Feb 18, 2026 | 5.75 | 6.08 | 5.67 | 5.88 | 5.88 | 1.91% | 1,737,699 |
| Feb 17, 2026 | 5.90 | 5.95 | 5.65 | 5.77 | 5.77 | -3.19% | 1,623,385 |
| Feb 13, 2026 | 6.02 | 6.15 | 5.84 | 5.96 | 5.96 | -1.00% | 1,457,201 |
| Feb 12, 2026 | 6.16 | 6.23 | 5.78 | 6.02 | 6.02 | -2.11% | 2,239,024 |
| Feb 11, 2026 | 6.38 | 6.43 | 6.06 | 6.15 | 6.15 | -2.84% | 1,827,407 |
| Feb 10, 2026 | 6.22 | 6.43 | 6.19 | 6.33 | 6.33 | 1.28% | 1,868,778 |
| Feb 9, 2026 | 6.00 | 6.36 | 5.92 | 6.25 | 6.25 | 8.13% | 3,195,308 |
| Feb 6, 2026 | 5.50 | 5.84 | 5.43 | 5.78 | 5.78 | 8.04% | 2,074,881 |
| Feb 5, 2026 | 5.59 | 5.64 | 5.30 | 5.35 | 5.35 | -6.47% | 2,990,430 |
| Feb 4, 2026 | 5.70 | 5.83 | 5.53 | 5.72 | 5.72 | 0.88% | 2,066,128 |
| Feb 3, 2026 | 5.52 | 5.69 | 5.45 | 5.67 | 5.67 | 2.72% | 2,350,937 |