RUM Group Inc. Class A RUM
NASDAQ · United States · Technology Services
$7.51-0.05 (-0.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.56 | -2.07% | $7.98 | $8.32 | $7.55 | 5.00M |
| 2026-09-29 | $7.72 | -2.65% | $8.07 | $8.10 | $7.70 | 3.25M |
| 2026-09-28 | $7.93 | -5.14% | $8.13 | $8.21 | $7.88 | 3.55M |
| 2026-09-25 | $8.36 | -2.79% | $8.59 | $8.68 | $8.28 | 2.71M |
| 2026-09-24 | $8.60 | +3.99% | $8.18 | $8.62 | $8.07 | 4.59M |
| 2026-09-23 | $8.27 | -7.70% | $8.82 | $8.85 | $8.26 | 4.82M |
| 2026-09-22 | $8.96 | -2.29% | $9.22 | $9.31 | $8.72 | 6.07M |
| 2026-09-21 | $9.17 | +0.88% | $9.20 | $9.35 | $8.94 | 5.54M |
| 2026-09-18 | $9.09 | +2.25% | $9.05 | $9.35 | $8.95 | 12.43M |
| 2026-09-17 | $8.89 | +7.11% | $8.66 | $8.91 | $8.43 | 6.37M |
| 2026-09-16 | $8.30 | +1.22% | $8.29 | $8.53 | $7.98 | 6.81M |
| 2026-09-15 | $8.20 | +2.50% | $7.70 | $8.50 | $7.58 | 7.45M |
| 2026-09-14 | $8.00 | +11.58% | $7.67 | $8.65 | $7.60 | 25.90M |
| 2026-09-11 | $7.17 | -2.65% | $7.48 | $7.50 | $6.99 | 4.41M |
| 2026-09-10 | $7.36 | -2.06% | $7.37 | $7.52 | $7.22 | 3.08M |
| 2026-09-09 | $7.52 | -10.37% | $8.35 | $8.50 | $7.51 | 4.74M |
| 2026-09-08 | $8.39 | -2.44% | $8.53 | $8.68 | $8.20 | 2.96M |
| 2026-09-04 | $8.60 | -4.87% | $9.00 | $9.21 | $8.51 | 3.30M |
| 2026-09-03 | $9.04 | +2.73% | $8.85 | $9.07 | $8.68 | 2.29M |
| 2026-09-02 | $8.80 | +3.17% | $8.51 | $9.02 | $8.46 | 3.36M |
| 2026-09-01 | $8.53 | -4.80% | $8.69 | $8.77 | $8.47 | 2.68M |
| 2026-08-31 | $8.96 | -0.22% | $8.77 | $9.02 | $8.42 | 4.17M |
| 2026-08-28 | $8.98 | -4.77% | $9.30 | $9.77 | $8.95 | 3.32M |
| 2026-08-27 | $9.43 | +0.59% | $9.51 | $10.24 | $9.37 | 4.23M |
| 2026-08-26 | $9.38 | -8.36% | $10.07 | $10.07 | $9.17 | 5.12M |
| 2026-08-25 | $10.23 | +9.29% | $9.42 | $10.60 | $9.23 | 8.95M |
| 2026-08-24 | $9.36 | +3.43% | $8.99 | $9.79 | $8.98 | 8.27M |
| 2026-08-21 | $9.05 | +7.35% | $8.59 | $9.12 | $8.41 | 3.92M |
| 2026-08-20 | $8.43 | +1.32% | $8.30 | $8.44 | $8.11 | 2.23M |
| 2026-08-19 | $8.32 | +2.72% | $8.13 | $8.62 | $8.08 | 3.02M |
| 2026-08-18 | $8.10 | -1.70% | $7.95 | $8.34 | $7.71 | 3.13M |
| 2026-08-17 | $8.24 | +10.46% | $7.43 | $8.41 | $7.36 | 5.43M |
| 2026-08-14 | $7.46 | -1.06% | $7.51 | $7.70 | $7.43 | 3.52M |
| 2026-08-13 | $7.54 | -0.13% | $7.52 | $8.55 | $7.51 | 10.16M |
| 2026-08-12 | $7.55 | +9.10% | $6.98 | $7.62 | $6.97 | 6.71M |
| 2026-08-11 | $6.92 | +11.43% | $6.00 | $7.03 | $5.98 | 6.78M |
| 2026-08-10 | $6.21 | -2.74% | $6.39 | $6.53 | $6.18 | 3.45M |
| 2026-08-07 | $6.39 | +2.98% | $6.30 | $6.48 | $6.24 | 2.06M |
| 2026-08-06 | $6.20 | +0.16% | $6.09 | $6.29 | $6.09 | 1.24M |
| 2026-08-05 | $6.19 | -3.73% | $6.36 | $6.43 | $6.18 | 1.65M |
| 2026-08-04 | $6.43 | +3.88% | $6.30 | $6.49 | $6.23 | 2.17M |
| 2026-08-03 | $6.19 | +5.99% | $5.88 | $6.34 | $5.80 | 2.52M |
| 2026-07-31 | $5.84 | -1.02% | $6.02 | $6.24 | $5.77 | 3.41M |
| 2026-07-30 | $5.90 | +4.24% | $5.75 | $6.04 | $5.74 | 2.17M |
| 2026-07-29 | $5.66 | -6.14% | $5.95 | $6.04 | $5.65 | 1.96M |
| 2026-07-28 | $6.03 | -0.17% | $5.93 | $6.11 | $5.87 | 1.91M |
| 2026-07-27 | $6.04 | +5.78% | $5.84 | $6.07 | $5.78 | 1.66M |
| 2026-07-24 | $5.71 | -4.67% | $6.03 | $6.03 | $5.70 | 1.40M |
| 2026-07-23 | $5.99 | -2.60% | $5.92 | $6.09 | $5.90 | 2.19M |
| 2026-07-22 | $6.15 | -0.32% | $6.16 | $6.29 | $6.04 | 1.84M |
| 2026-07-21 | $6.17 | +5.83% | $5.83 | $6.24 | $5.83 | 2.60M |
| 2026-07-20 | $5.83 | +1.22% | $5.77 | $5.95 | $5.72 | 1.73M |
| 2026-07-17 | $5.76 | +0.70% | $5.50 | $5.86 | $5.47 | 2.03M |
| 2026-07-16 | $5.72 | -6.08% | $5.97 | $6.05 | $5.56 | 2.42M |
| 2026-07-15 | $6.09 | +1.67% | $6.10 | $6.22 | $5.90 | 2.02M |
| 2026-07-14 | $5.99 | +1.01% | $5.94 | $6.08 | $5.84 | 1.90M |
| 2026-07-13 | $5.93 | -3.26% | $6.11 | $6.15 | $5.78 | 3.44M |
| 2026-07-10 | $6.13 | -3.92% | $6.44 | $6.58 | $6.11 | 1.91M |
| 2026-07-09 | $6.38 | +1.59% | $6.22 | $6.38 | $6.22 | 1.42M |
| 2026-07-08 | $6.28 | +1.45% | $6.10 | $6.30 | $6.04 | 1.96M |
| 2026-07-07 | $6.19 | -4.92% | $6.49 | $6.54 | $6.15 | 1.86M |
| 2026-07-06 | $6.51 | +5.68% | $6.19 | $6.59 | $6.18 | 3.36M |
| 2026-07-02 | $6.16 | -1.91% | $6.36 | $6.61 | $6.01 | 3.20M |
| 2026-07-01 | $6.28 | -0.95% | $6.28 | $6.49 | $6.17 | 2.96M |
| 2026-06-30 | $6.34 | +2.42% | $6.20 | $6.51 | $6.08 | 3.29M |
| 2026-06-29 | $6.19 | -2.06% | $6.41 | $6.59 | $6.03 | 3.37M |
| 2026-06-26 | $6.32 | +1.28% | $6.10 | $6.38 | $5.97 | 7.75M |
| 2026-06-25 | $6.24 | +0.65% | $6.18 | $6.26 | $5.83 | 4.33M |
| 2026-06-24 | $6.20 | -7.88% | $6.70 | $6.74 | $6.05 | 4.51M |
| 2026-06-23 | $6.73 | -1.03% | $6.58 | $6.94 | $6.50 | 3.20M |
| 2026-06-22 | $6.80 | -7.61% | $7.21 | $7.76 | $6.79 | 5.27M |
| 2026-06-18 | $7.36 | +0.96% | $8.46 | $8.71 | $7.17 | 11.54M |
| 2026-06-17 | $7.29 | -1.35% | $7.37 | $7.72 | $7.26 | 3.08M |
| 2026-06-16 | $7.39 | -4.65% | $7.70 | $7.77 | $7.25 | 2.28M |
| 2026-06-15 | $7.75 | +8.24% | $7.49 | $7.92 | $7.38 | 2.78M |
| 2026-06-12 | $7.16 | -5.04% | $7.57 | $7.57 | $7.15 | 2.10M |
| 2026-06-11 | $7.54 | +7.71% | $7.00 | $7.55 | $6.76 | 4.43M |
| 2026-06-10 | $7.00 | -6.54% | $7.33 | $7.57 | $6.96 | 2.27M |
| 2026-06-09 | $7.49 | -4.83% | $7.93 | $8.06 | $7.14 | 3.17M |
| 2026-06-08 | $7.87 | +3.83% | $7.70 | $8.32 | $7.61 | 2.70M |
| 2026-06-05 | $7.58 | -7.33% | $7.91 | $8.14 | $7.35 | 4.93M |
| 2026-06-04 | $8.18 | -1.80% | $9.43 | $10.54 | $8.16 | 13.44M |
| 2026-06-03 | $8.33 | -7.13% | $8.82 | $8.82 | $8.32 | 2.44M |
| 2026-06-02 | $8.97 | -6.27% | $9.40 | $9.70 | $8.97 | 2.30M |
| 2026-06-01 | $9.57 | +4.13% | $9.19 | $9.78 | $9.03 | 2.60M |
| 2026-05-29 | $9.19 | -2.85% | $9.40 | $9.40 | $8.81 | 2.94M |
| 2026-05-28 | $9.46 | -2.97% | $9.62 | $9.85 | $9.32 | 2.90M |
| 2026-05-27 | $9.75 | +9.43% | $8.90 | $9.79 | $8.83 | 4.78M |
| 2026-05-26 | $8.91 | +8.66% | $8.20 | $9.24 | $8.20 | 4.81M |
| 2026-05-22 | $8.20 | +1.74% | $8.02 | $8.49 | $8.00 | 3.05M |