RUM
RUMBLE-A (RUM)
NASDAQ
$6.54-$0.26 (-3.81%)
Price as of Jun 23, 2026 9:22 AM EDT
  • $1.9B
    Market Cap
  • -17.68%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -17.07%
    Low Price$6.80
    High Price$9.75
  • 3 Months
    +30.77%
    Low Price$4.67
    High Price$9.75
  • 1 Year
    -17.68%
    Low Price$4.67
    High Price$10.02
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
5.12
5.22
4.97
5.01
-1.76%
1,852,615
03/31/2026
4.77
5.11
4.72
5.10
+9.21%
2,214,017
03/30/2026
4.73
4.79
4.62
4.67
-0.85%
1,442,074
03/27/2026
4.86
4.90
4.65
4.71
-5.61%
2,339,832
03/26/2026
5.04
5.16
4.87
4.99
-2.35%
2,402,491
03/25/2026
5.21
5.33
5.06
5.11
-0.20%
1,233,944
03/24/2026
5.19
5.25
5.07
5.12
-3.03%
1,830,887
03/23/2026
5.22
5.35
5.21
5.28
+1.54%
1,594,657
03/20/2026
5.25
5.32
5.11
5.20
-1.52%
1,984,159
03/19/2026
5.22
5.31
5.08
5.28
-1.12%
1,439,740
03/18/2026
5.42
5.48
5.27
5.34
-2.02%
1,117,572
03/17/2026
5.41
5.51
5.36
5.45
+1.49%
1,198,391
03/16/2026
5.43
5.48
5.32
5.37
+0.75%
1,358,738
03/13/2026
5.54
5.56
5.28
5.33
-2.20%
1,339,201
03/12/2026
5.46
5.52
5.35
5.45
-2.33%
1,440,938
03/11/2026
5.27
5.63
5.27
5.58
+6.69%
1,746,528
03/10/2026
5.29
5.42
5.18
5.23
-1.51%
2,311,099
03/09/2026
4.80
5.32
4.73
5.31
+8.15%
3,388,820
03/06/2026
5.29
5.38
4.67
4.91
-12.48%
6,984,062
03/05/2026
5.48
5.68
5.46
5.61
+1.08%
2,376,588
03/05/2026
-$0.13 Earnings
03/04/2026
5.49
5.64
5.43
5.55
+2.78%
1,960,020
03/03/2026
5.31
5.61
5.31
5.40
-1.82%
1,890,252
03/02/2026
5.20
5.58
5.18
5.50
+1.66%
2,461,412
02/27/2026
5.50
5.65
5.35
5.41
-4.75%
1,933,382
02/26/2026
5.76
5.77
5.50
5.68
-1.39%
1,625,662
02/25/2026
5.74
5.85
5.66
5.76
+0.70%
1,042,267
02/24/2026
5.53
5.79
5.43
5.72
+3.44%
2,212,079
02/23/2026
5.82
5.83
5.50
5.53
-5.95%
2,238,146
02/20/2026
5.73
5.97
5.70
5.88
+1.38%
1,411,763
02/19/2026
5.76
5.84
5.67
5.80
-1.36%
1,724,700
02/18/2026
5.75
6.08
5.67
5.88
+1.91%
1,737,699
02/17/2026
5.90
5.95
5.65
5.77
-3.19%
1,623,385
02/13/2026
6.02
6.15
5.84
5.96
-1.00%
1,457,201
02/12/2026
6.16
6.23
5.78
6.02
-2.11%
2,239,024
02/11/2026
6.38
6.43
6.06
6.15
-2.84%
1,827,407
02/10/2026
6.22
6.43
6.19
6.33
+1.28%
1,868,778
02/09/2026
6.00
6.36
5.92
6.25
+8.13%
3,195,308
02/06/2026
5.50
5.84
5.43
5.78
+8.04%
2,074,881
02/05/2026
5.59
5.64
5.30
5.35
-6.47%
2,990,430
02/04/2026
5.70
5.83
5.53
5.72
+0.88%
2,066,128
02/03/2026
5.52
5.69
5.45
5.67
+2.72%
2,350,937
02/02/2026
5.66
5.72
5.51
5.52
-2.99%
2,396,366
01/30/2026
5.89
5.96
5.54
5.69
-5.17%
2,513,466