Rumble Inc. (RUM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RUM Historical Return
If you invested $1000 in Rumble Inc. (RUM) since IPO date, it would be worth $900.51 as of September 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $898.67, while $1000 invested 1 year ago would be worth $1,175.37. This corresponds to total returns of -9.95%, -10.13%, 17.54%, respectively, with annualized returns of -1.91%, -2.11%, 17.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RUM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 21, 2026 | 9.2 | 9.17 | 9.17 | 9.36 | 8.94 | 5.54M |
| September 18, 2026 | 9.05 | 9.09 | 9.09 | 9.35 | 8.95 | 12.43M |
| September 17, 2026 | 8.66 | 8.89 | 8.89 | 8.91 | 8.43 | 6.33M |
| September 16, 2026 | 8.29 | 8.3 | 8.3 | 8.54 | 7.98 | 6.78M |
| September 15, 2026 | 7.7 | 8.2 | 8.2 | 8.5 | 7.58 | 7.41M |
| September 11, 2026 | 7.48 | 7.17 | 7.17 | 7.5 | 6.99 | 4.41M |
| September 10, 2026 | 7.37 | 7.37 | 7.37 | 7.52 | 7.22 | 3.07M |
| September 09, 2026 | 8.35 | 7.52 | 7.52 | 8.5 | 7.51 | 4.72M |
| September 08, 2026 | 8.53 | 8.39 | 8.39 | 8.68 | 8.2 | 2.95M |
| September 04, 2026 | 9 | 8.6 | 8.6 | 9.21 | 8.51 | 3.29M |
| September 03, 2026 | 8.86 | 9.04 | 9.04 | 9.07 | 8.68 | 2.29M |
| September 02, 2026 | 8.51 | 8.8 | 8.8 | 9.02 | 8.46 | 3.36M |
| September 01, 2026 | 8.69 | 8.53 | 8.53 | 8.77 | 8.47 | 2.67M |
| August 31, 2026 | 8.77 | 8.96 | 8.96 | 9.03 | 8.42 | 4.17M |
| August 28, 2026 | 9.3 | 8.98 | 8.98 | 9.77 | 8.95 | 3.31M |
| August 27, 2026 | 9.51 | 9.43 | 9.43 | 10.24 | 9.37 | 4.19M |
| August 26, 2026 | 10.07 | 9.38 | 9.38 | 10.07 | 9.17 | 5.06M |
| August 25, 2026 | 9.42 | 10.23 | 10.23 | 10.6 | 9.23 | 8.91M |
| August 24, 2026 | 8.99 | 9.36 | 9.36 | 9.79 | 8.98 | 8.26M |
| August 21, 2026 | 8.59 | 9.05 | 9.05 | 9.12 | 8.41 | 3.9M |
| August 20, 2026 | 8.3 | 8.43 | 8.43 | 8.45 | 8.11 | 2.22M |
| August 19, 2026 | 8.13 | 8.32 | 8.32 | 8.62 | 8.08 | 3.01M |
| August 18, 2026 | 7.95 | 8.1 | 8.1 | 8.34 | 7.71 | 3.13M |
| August 17, 2026 | 7.43 | 8.24 | 8.24 | 8.41 | 7.36 | 5.42M |
| August 14, 2026 | 7.51 | 7.46 | 7.46 | 7.7 | 7.43 | 3.51M |
| August 13, 2026 | 7.52 | 7.54 | 7.54 | 8.55 | 7.51 | 10.1M |
| August 12, 2026 | 6.98 | 7.55 | 7.55 | 7.62 | 6.97 | 6.7M |
| August 11, 2026 | 6 | 6.92 | 6.92 | 7.03 | 5.98 | 6.76M |
| August 10, 2026 | 6.39 | 6.21 | 6.21 | 6.53 | 6.18 | 3.41M |
| August 07, 2026 | 6.3 | 6.39 | 6.39 | 6.48 | 6.24 | 2.06M |
| August 06, 2026 | 6.09 | 6.2 | 6.2 | 6.29 | 6.09 | 1.23M |
| August 05, 2026 | 6.36 | 6.19 | 6.19 | 6.44 | 6.19 | 1.64M |
| August 04, 2026 | 6.3 | 6.43 | 6.43 | 6.5 | 6.23 | 2.17M |
| August 03, 2026 | 5.88 | 6.19 | 6.19 | 6.34 | 5.8 | 2.51M |
| July 31, 2026 | 6.02 | 5.84 | 5.84 | 6.24 | 5.77 | 3.41M |
| July 30, 2026 | 5.75 | 5.9 | 5.9 | 6.04 | 5.74 | 2.17M |
| July 29, 2026 | 5.95 | 5.66 | 5.66 | 6.04 | 5.65 | 1.96M |
| July 28, 2026 | 5.93 | 6.03 | 6.03 | 6.11 | 5.87 | 1.91M |
| July 27, 2026 | 5.84 | 6.04 | 6.04 | 6.07 | 5.79 | 1.66M |
| July 23, 2026 | 5.92 | 5.99 | 5.99 | 6.09 | 5.9 | 2.18M |
| July 22, 2026 | 6.16 | 6.15 | 6.15 | 6.29 | 6.04 | 1.84M |
| July 21, 2026 | 5.83 | 6.17 | 6.17 | 6.24 | 5.83 | 2.6M |
| July 20, 2026 | 5.77 | 5.83 | 5.83 | 5.95 | 5.72 | 1.73M |
| July 17, 2026 | 5.5 | 5.76 | 5.76 | 5.86 | 5.47 | 2.03M |
| July 16, 2026 | 5.97 | 5.72 | 5.72 | 6.05 | 5.56 | 2.4M |
| July 15, 2026 | 6.1 | 6.09 | 6.09 | 6.22 | 5.9 | 2.02M |
| July 14, 2026 | 5.94 | 5.99 | 5.99 | 6.08 | 5.84 | 1.9M |
| July 13, 2026 | 6.11 | 5.93 | 5.93 | 6.15 | 5.78 | 3.43M |
| July 10, 2026 | 6.44 | 6.13 | 6.13 | 6.58 | 6.11 | 1.91M |
| July 09, 2026 | 6.23 | 6.38 | 6.38 | 6.38 | 6.23 | 1.41M |
| July 08, 2026 | 6.1 | 6.28 | 6.28 | 6.3 | 6.04 | 1.96M |
| July 07, 2026 | 6.49 | 6.19 | 6.19 | 6.54 | 6.15 | 1.85M |
| July 06, 2026 | 6.19 | 6.51 | 6.51 | 6.59 | 6.18 | 3.35M |
| July 02, 2026 | 6.36 | 6.16 | 6.16 | 6.61 | 6.01 | 3.19M |
| July 01, 2026 | 6.28 | 6.28 | 6.28 | 6.49 | 6.17 | 2.95M |
| June 30, 2026 | 6.2 | 6.34 | 6.34 | 6.51 | 6.08 | 3.28M |
| June 29, 2026 | 6.41 | 6.19 | 6.19 | 6.59 | 6.03 | 3.36M |
| June 26, 2026 | 6.1 | 6.32 | 6.32 | 6.38 | 5.97 | 7.74M |
| June 25, 2026 | 6.18 | 6.24 | 6.24 | 6.26 | 5.83 | 4.3M |
| June 24, 2026 | 6.7 | 6.2 | 6.2 | 6.74 | 6.06 | 4.45M |
AD
