Rumble Inc. (RUM) NASDAQ
5.22
+0.04(+0.77%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.22
+0.04(+0.77%)
Currency In USD
If you invested $1000 in Rumble Inc. (RUM) since IPO date, it would be worth $535.38 as of April 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $558.89, while $1000 invested 1 year ago would be worth $704.45. This corresponds to total returns of -46.46%, -44.11%, -29.55%, respectively, with annualized returns of -11.75%, -17.61%, -29.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 18, 2026 | 5.42 | 5.34 | 5.34 | 5.48 | 5.27 | 1.1M |
| March 17, 2026 | 5.41 | 5.45 | 5.45 | 5.51 | 5.36 | 1.19M |
| March 16, 2026 | 5.43 | 5.37 | 5.37 | 5.48 | 5.32 | 1.36M |
| March 13, 2026 | 5.54 | 5.33 | 5.33 | 5.56 | 5.28 | 1.33M |
| March 12, 2026 | 5.46 | 5.45 | 5.45 | 5.52 | 5.35 | 1.44M |
| March 11, 2026 | 5.27 | 5.58 | 5.58 | 5.63 | 5.27 | 1.74M |
| March 10, 2026 | 5.29 | 5.23 | 5.23 | 5.42 | 5.18 | 2.31M |
| March 09, 2026 | 4.8 | 5.31 | 5.31 | 5.32 | 4.73 | 3.38M |
| March 06, 2026 | 5.29 | 4.91 | 4.91 | 5.38 | 4.67 | 6.98M |
| March 05, 2026 | 5.48 | 5.61 | 5.61 | 5.68 | 5.46 | 2.38M |
| March 04, 2026 | 5.49 | 5.55 | 5.55 | 5.64 | 5.43 | 1.95M |
| March 03, 2026 | 5.31 | 5.4 | 5.4 | 5.61 | 5.31 | 1.88M |
| March 02, 2026 | 5.2 | 5.5 | 5.5 | 5.58 | 5.18 | 2.46M |
| February 27, 2026 | 5.5 | 5.41 | 5.41 | 5.65 | 5.35 | 1.93M |
| February 26, 2026 | 5.76 | 5.68 | 5.68 | 5.77 | 5.5 | 1.63M |
| February 25, 2026 | 5.74 | 5.76 | 5.76 | 5.85 | 5.66 | 1.04M |
| February 24, 2026 | 5.53 | 5.72 | 5.72 | 5.79 | 5.43 | 2.21M |
| February 23, 2026 | 5.82 | 5.53 | 5.53 | 5.83 | 5.5 | 2.24M |
| February 20, 2026 | 5.73 | 5.88 | 5.88 | 5.97 | 5.7 | 1.41M |
| February 19, 2026 | 5.76 | 5.8 | 5.8 | 5.84 | 5.67 | 1.72M |
| February 18, 2026 | 5.75 | 5.88 | 5.88 | 6.08 | 5.67 | 1.74M |
| February 17, 2026 | 5.9 | 5.77 | 5.77 | 5.95 | 5.65 | 1.62M |
| February 13, 2026 | 6.02 | 5.96 | 5.96 | 6.15 | 5.84 | 1.46M |
| February 12, 2026 | 6.16 | 6.02 | 6.02 | 6.23 | 5.78 | 2.24M |
| February 11, 2026 | 6.38 | 6.15 | 6.15 | 6.43 | 6.06 | 1.83M |
| February 10, 2026 | 6.22 | 6.33 | 6.33 | 6.43 | 6.19 | 1.87M |
| February 09, 2026 | 6 | 6.25 | 6.25 | 6.36 | 5.92 | 3.2M |
| February 06, 2026 | 5.5 | 5.78 | 5.78 | 5.84 | 5.43 | 2.07M |
| February 05, 2026 | 5.59 | 5.35 | 5.35 | 5.64 | 5.3 | 2.99M |
| February 04, 2026 | 5.7 | 5.72 | 5.72 | 5.83 | 5.53 | 2.07M |
| February 03, 2026 | 5.52 | 5.67 | 5.67 | 5.69 | 5.45 | 2.35M |
| February 02, 2026 | 5.66 | 5.52 | 5.52 | 5.72 | 5.51 | 2.4M |
| January 30, 2026 | 5.89 | 5.69 | 5.69 | 5.96 | 5.54 | 2.51M |
| January 29, 2026 | 5.93 | 6 | 6 | 6.02 | 5.72 | 2.19M |
| January 28, 2026 | 6.1 | 5.96 | 5.96 | 6.2 | 5.9 | 1.86M |
| January 27, 2026 | 5.97 | 5.99 | 5.99 | 6.03 | 5.9 | 1.2M |
| January 26, 2026 | 6.09 | 5.96 | 5.96 | 6.14 | 5.94 | 1.49M |
| January 23, 2026 | 6.27 | 6.16 | 6.16 | 6.37 | 6.15 | 1.21M |
| January 22, 2026 | 6.22 | 6.31 | 6.31 | 6.5 | 6.22 | 1.64M |
| January 21, 2026 | 5.77 | 6.19 | 6.19 | 6.29 | 5.76 | 2.34M |
| January 20, 2026 | 5.9 | 5.75 | 5.75 | 6.04 | 5.74 | 2.06M |
| January 16, 2026 | 6.06 | 6.04 | 6.04 | 6.17 | 6 | 1.58M |