Rumble Inc. (RUM) NASDAQ
8.20
+0.14(+1.74%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.20
+0.14(+1.74%)
Currency In USD
If you invested $1000 in Rumble Inc. (RUM) since IPO date, it would be worth $841.03 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $841.89, while $1000 invested 1 year ago would be worth $861.34. This corresponds to total returns of -15.9%, -15.81%, -13.87%, respectively, with annualized returns of -3.33%, -3.38%, -13.87%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |