RUM
RUM Group-A (RUM)
NASDAQ
$9.07+$0.02 (+0.22%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $2.5B
    Market Cap
  • 17.23%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +46.68%
    Low Price$5.66
    High Price$9.05
  • 3 Months
    +12.28%
    Low Price$5.66
    High Price$9.75
  • 1 Year
    +17.23%
    Low Price$4.67
    High Price$9.75
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
8.59
9.12
8.41
9.05
+7.35%
3,924,053
08/20/2026
8.30
8.45
8.11
8.43
+1.32%
2,226,581
08/19/2026
8.13
8.62
8.08
8.32
+2.72%
3,010,407
08/18/2026
7.95
8.34
7.71
8.10
-1.70%
3,130,383
08/17/2026
7.43
8.41
7.36
8.24
+10.46%
5,433,694
08/14/2026
7.51
7.70
7.43
7.46
-1.06%
3,515,585
08/13/2026
7.52
8.55
7.51
7.54
-0.13%
10,156,024
08/12/2026
6.98
7.62
6.97
7.55
+9.10%
6,708,322
08/11/2026
6.00
7.03
5.98
6.92
+11.43%
6,778,805
08/10/2026
6.39
6.53
6.18
6.21
-2.74%
3,453,331
08/10/2026
-$0.28 Earnings
08/07/2026
6.30
6.48
6.24
6.39
+2.98%
2,059,868
08/06/2026
6.09
6.29
6.09
6.20
+0.16%
1,234,624
08/05/2026
6.36
6.44
6.19
6.19
-3.73%
1,646,864
08/04/2026
6.30
6.50
6.23
6.43
+3.88%
2,172,856
08/03/2026
5.88
6.34
5.80
6.19
+5.99%
2,517,329
07/31/2026
6.02
6.24
5.77
5.84
-1.02%
3,411,939
07/30/2026
5.75
6.04
5.74
5.90
+4.24%
2,169,055
07/29/2026
5.95
6.04
5.65
5.66
-6.14%
1,967,349
07/28/2026
5.93
6.11
5.87
6.03
-0.17%
1,914,431
07/27/2026
5.84
6.07
5.79
6.04
+5.78%
1,660,431
07/24/2026
6.03
6.03
5.70
5.71
-4.67%
1,398,774
07/23/2026
5.92
6.09
5.90
5.99
-2.60%
2,190,144
07/22/2026
6.16
6.29
6.04
6.15
-0.32%
1,843,446
07/21/2026
5.83
6.24
5.83
6.17
+5.83%
2,601,469
07/20/2026
5.77
5.95
5.72
5.83
+1.22%
1,732,260
07/17/2026
5.50
5.86
5.47
5.76
+0.70%
2,030,216
07/16/2026
5.97
6.05
5.56
5.72
-6.08%
2,418,677
07/15/2026
6.10
6.22
5.90
6.09
+1.67%
2,018,677
07/14/2026
5.94
6.08
5.84
5.99
+1.01%
1,882,217
07/13/2026
6.11
6.15
5.78
5.93
-3.26%
3,444,738
07/10/2026
6.44
6.58
6.11
6.13
-3.92%
1,913,888
07/09/2026
6.23
6.38
6.23
6.38
+1.59%
1,417,781
07/08/2026
6.10
6.30
6.04
6.28
+1.45%
1,962,940
07/07/2026
6.49
6.54
6.15
6.19
-4.92%
1,859,610
07/06/2026
6.19
6.59
6.18
6.51
+5.68%
3,356,589
07/02/2026
6.36
6.61
6.01
6.16
-1.91%
3,205,245
07/01/2026
6.28
6.49
6.17
6.28
-0.95%
2,955,270
06/30/2026
6.20
6.51
6.08
6.34
+2.42%
3,293,172
06/29/2026
6.41
6.59
6.03
6.19
-2.06%
3,371,590
06/26/2026
6.10
6.38
5.97
6.32
+1.28%
7,752,079
06/25/2026
6.18
6.26
5.83
6.24
+0.65%
4,332,375
06/24/2026
6.70
6.74
6.06
6.20
-7.88%
4,506,104
06/23/2026
6.58
6.94
6.50
6.73
-1.03%
3,199,530
06/22/2026
7.21
7.77
6.79
6.80
-7.61%
5,271,319
06/18/2026
8.46
8.71
7.17
7.36
+0.96%
11,537,415
06/17/2026
7.37
7.73
7.26
7.29
-1.35%
3,082,555
06/16/2026
7.70
7.77
7.25
7.39
-4.65%
2,283,137
06/15/2026
7.49
7.92
7.38
7.75
+8.24%
2,781,416
06/12/2026
7.57
7.57
7.15
7.16
-5.04%
2,111,502
06/11/2026
7.00
7.55
6.77
7.54
+7.71%
4,433,557
06/10/2026
7.33
7.57
6.96
7.00
-6.54%
2,270,220
06/09/2026
7.93
8.06
7.14
7.49
-4.83%
3,169,666
06/08/2026
7.70
8.32
7.61
7.87
+3.83%
2,696,747
06/05/2026
7.91
8.14
7.35
7.58
-7.33%
4,925,111
06/04/2026
9.43
10.54
8.17
8.18
-1.80%
13,441,549
06/03/2026
8.82
8.82
8.33
8.33
-7.13%
2,435,400
06/02/2026
9.40
9.70
8.97
8.97
-6.27%
2,298,789
06/01/2026
9.19
9.79
9.03
9.57
+4.13%
2,596,543
05/29/2026
9.40
9.40
8.81
9.19
-2.85%
2,943,896
05/28/2026
9.62
9.85
9.33
9.46
-2.97%
2,903,139
05/27/2026
8.90
9.79
8.83
9.75
+9.43%
4,784,290
05/26/2026
8.20
9.25
8.20
8.91
+8.66%
4,810,713
05/22/2026
8.02
8.49
8.00
8.20
+1.74%
3,058,244
05/21/2026
7.27
8.21
7.24
8.06
+9.36%
2,870,332
05/20/2026
7.01
7.44
6.82
7.37
+4.24%
2,222,061
05/19/2026
7.44
7.47
7.03
7.07
-5.73%
2,450,511
05/18/2026
7.21
7.60
7.06
7.50
+4.09%
2,552,325
05/15/2026
7.25
7.75
6.91
7.21
-11.81%
3,884,444
05/14/2026
8.10
8.52
7.57
8.17
-1.80%
4,891,783
05/14/2026
-$0.12 Earnings
05/13/2026
7.86
8.42
7.76
8.32
+5.05%
3,358,261
05/12/2026
7.99
8.09
7.77
7.92
-2.94%
2,100,590
05/11/2026
8.09
8.31
7.65
8.16
-1.92%
3,350,195
05/08/2026
7.47
8.66
7.38
8.32
+11.38%
6,614,497
05/07/2026
7.96
7.98
7.38
7.47
-7.20%
2,419,011
05/06/2026
7.35
8.07
7.25
8.05
+10.12%
3,817,510
05/05/2026
7.25
7.39
7.01
7.31
+2.96%
2,036,918
05/04/2026
7.28
7.59
6.98
7.10
-3.27%
2,875,473
05/01/2026
7.57
7.67
7.20
7.34
-2.52%
3,078,216
04/30/2026
6.72
7.75
6.68
7.53
+13.06%
5,139,965
04/29/2026
7.04
7.04
6.54
6.66
-4.99%
2,018,213
04/28/2026
7.04
7.14
6.94
7.01
-2.77%
2,022,315
04/27/2026
6.48
7.31
6.46
7.21
+10.58%
4,817,281
04/24/2026
6.64
6.65
6.28
6.52
0.00%
1,896,459
04/23/2026
6.68
7.09
6.39
6.52
-2.83%
3,793,456
04/22/2026
6.58
6.77
6.48
6.71
+4.19%
2,647,005
04/21/2026
6.90
6.90
6.35
6.44
-6.67%
3,144,643
04/20/2026
6.29
7.15
6.22
6.90
+9.18%
6,317,338
04/17/2026
6.40
6.70
6.29
6.32
-1.10%
4,189,355
04/16/2026
5.74
6.81
5.69
6.39
+14.52%
11,309,701
04/15/2026
5.28
5.59
5.24
5.58
+6.90%
2,595,691
04/14/2026
5.29
5.41
5.16
5.22
+0.77%
1,672,862
04/13/2026
4.94
5.19
4.90
5.18
+3.81%
1,565,155
04/10/2026
5.13
5.18
4.98
4.99
-2.35%
1,053,547
04/09/2026
5.09
5.14
5.00
5.11
-0.39%
1,097,010
04/08/2026
5.22
5.29
5.07
5.13
+3.85%
1,435,289
04/07/2026
4.86
4.97
4.78
4.94
0.00%
1,444,292
04/06/2026
4.98
5.07
4.92
4.94
-0.80%
1,663,302
04/02/2026
4.82
5.08
4.80
4.98
-0.60%
1,550,262