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 $734.36 as of June 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $732.11, while $1000 invested 1 year ago would be worth $787.68. This corresponds to total returns of -26.56%, -26.79%, -21.23%, respectively, with annualized returns of -5.8%, -6.04%, -21.23%.
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 |
|---|---|---|---|---|---|---|
| June 12, 2026 | 7.57 | 7.16 | 7.16 | 7.57 | 7.15 | 2.1M |
| June 11, 2026 | 7 | 7.54 | 7.54 | 7.55 | 6.77 | 4.42M |
| June 10, 2026 | 7.33 | 7 | 7 | 7.57 | 6.96 | 2.24M |
| June 09, 2026 | 7.93 | 7.49 | 7.49 | 8.06 | 7.14 | 3.17M |
| June 08, 2026 | 7.7 | 7.87 | 7.87 | 8.32 | 7.61 | 2.68M |
| June 05, 2026 | 7.91 | 7.58 | 7.58 | 8.14 | 7.35 | 4.89M |
| June 04, 2026 | 9.43 | 8.18 | 8.18 | 10.54 | 8.16 | 13.37M |
| June 03, 2026 | 8.8 | 8.33 | 8.33 | 8.82 | 8.32 | 2.4M |
| June 02, 2026 | 9.4 | 8.97 | 8.97 | 9.7 | 8.97 | 2.27M |
| June 01, 2026 | 9.19 | 9.57 | 9.57 | 9.79 | 9.03 | 2.57M |
| May 29, 2026 | 9.4 | 9.19 | 9.19 | 9.4 | 8.81 | 2.93M |
| May 28, 2026 | 9.62 | 9.46 | 9.46 | 9.85 | 9.32 | 2.84M |
| May 27, 2026 | 8.9 | 9.75 | 9.75 | 9.79 | 8.83 | 4.76M |
| May 26, 2026 | 8.2 | 8.91 | 8.91 | 9.24 | 8.2 | 4.8M |
| May 22, 2026 | 8.02 | 8.2 | 8.2 | 8.49 | 8 | 3.04M |
| May 21, 2026 | 7.27 | 8.06 | 8.06 | 8.21 | 7.24 | 2.86M |
| May 20, 2026 | 7.01 | 7.37 | 7.37 | 7.44 | 6.82 | 2.22M |
| May 19, 2026 | 7.44 | 7.07 | 7.07 | 7.47 | 7.03 | 2.44M |
| May 18, 2026 | 7.21 | 7.5 | 7.5 | 7.6 | 7.06 | 2.54M |
| May 15, 2026 | 7.25 | 7.21 | 7.21 | 7.75 | 6.91 | 3.87M |
| May 14, 2026 | 8.1 | 8.17 | 8.17 | 8.52 | 7.57 | 4.75M |
| May 13, 2026 | 7.86 | 8.32 | 8.32 | 8.42 | 7.76 | 3.35M |
| May 12, 2026 | 7.99 | 7.92 | 7.92 | 8.09 | 7.77 | 2.07M |
| May 11, 2026 | 8.09 | 8.16 | 8.16 | 8.3 | 7.65 | 3.06M |
| May 08, 2026 | 7.47 | 8.32 | 8.32 | 8.65 | 7.38 | 6.58M |
| May 07, 2026 | 7.96 | 7.47 | 7.47 | 7.98 | 7.38 | 2.41M |
| May 06, 2026 | 7.35 | 8.05 | 8.05 | 8.07 | 7.25 | 3.78M |
| May 05, 2026 | 7.25 | 7.31 | 7.31 | 7.39 | 7.01 | 2.1M |
| May 04, 2026 | 7.28 | 7.1 | 7.1 | 7.59 | 6.98 | 2.86M |
| May 01, 2026 | 7.57 | 7.34 | 7.34 | 7.67 | 7.2 | 3.06M |
| April 30, 2026 | 6.72 | 7.53 | 7.53 | 7.75 | 6.68 | 5.13M |
| April 29, 2026 | 7.04 | 6.66 | 6.66 | 7.04 | 6.54 | 2.01M |
| April 28, 2026 | 7.04 | 7.01 | 7.01 | 7.14 | 6.94 | 2.02M |
| April 27, 2026 | 6.48 | 7.21 | 7.21 | 7.31 | 6.46 | 4.79M |
| April 24, 2026 | 6.64 | 6.52 | 6.52 | 6.65 | 6.28 | 1.89M |
| April 23, 2026 | 6.68 | 6.52 | 6.52 | 7.09 | 6.39 | 3.79M |
| April 22, 2026 | 6.58 | 6.71 | 6.71 | 6.77 | 6.48 | 2.63M |
| April 21, 2026 | 6.9 | 6.44 | 6.44 | 6.9 | 6.35 | 3.13M |
| April 20, 2026 | 6.29 | 6.9 | 6.9 | 7.15 | 6.22 | 6.28M |
| April 17, 2026 | 6.4 | 6.32 | 6.32 | 6.7 | 6.29 | 4.17M |
| April 16, 2026 | 5.74 | 6.39 | 6.39 | 6.81 | 5.69 | 11.28M |
| April 15, 2026 | 5.28 | 5.58 | 5.58 | 5.59 | 5.24 | 2.51M |
| April 14, 2026 | 5.29 | 5.22 | 5.22 | 5.41 | 5.16 | 1.67M |
| April 13, 2026 | 4.94 | 5.18 | 5.18 | 5.19 | 4.9 | 1.56M |
| April 10, 2026 | 5.13 | 4.99 | 4.99 | 5.18 | 4.98 | 1.04M |
| April 09, 2026 | 5.09 | 5.11 | 5.11 | 5.14 | 5 | 1.1M |
| April 08, 2026 | 5.22 | 5.13 | 5.13 | 5.29 | 5.07 | 1.43M |
| April 07, 2026 | 4.86 | 4.94 | 4.94 | 4.97 | 4.78 | 1.44M |
| April 06, 2026 | 4.98 | 4.94 | 4.94 | 5.07 | 4.92 | 1.66M |
| April 02, 2026 | 4.82 | 4.98 | 4.98 | 5.08 | 4.8 | 1.55M |
| April 01, 2026 | 5.12 | 5.01 | 5.01 | 5.22 | 4.97 | 1.83M |
| March 31, 2026 | 4.77 | 5.1 | 5.1 | 5.11 | 4.72 | 2.21M |
| March 30, 2026 | 4.73 | 4.67 | 4.67 | 4.79 | 4.62 | 1.44M |
| March 27, 2026 | 4.86 | 4.71 | 4.71 | 4.9 | 4.65 | 2.33M |
| March 26, 2026 | 5.04 | 4.99 | 4.99 | 5.16 | 4.87 | 2.39M |
| March 25, 2026 | 5.21 | 5.11 | 5.11 | 5.33 | 5.06 | 1.23M |
| March 24, 2026 | 5.19 | 5.12 | 5.12 | 5.25 | 5.07 | 1.76M |
| March 23, 2026 | 5.22 | 5.28 | 5.28 | 5.35 | 5.21 | 1.59M |
| March 20, 2026 | 5.25 | 5.2 | 5.2 | 5.32 | 5.11 | 1.92M |
| March 19, 2026 | 5.22 | 5.28 | 5.28 | 5.31 | 5.08 | 1.43M |
AD
