Rumble Inc. (RUMBW) NASDAQ

2.55

-0.075(-2.86%)

Updated at June 02 03:58PM

Currency In USD

RUMBW Historical Return

If you invested $1000 in Rumble Inc. (RUMBW) since IPO date, it would be worth $3,181.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,861, while $1000 invested 1 year ago would be worth $834.43. This corresponds to total returns of 218.13%, 186.1%, -16.56%, respectively, with annualized returns of 25.28%, 23.38%, -16.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RUMBW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.5	2.55	2.55	2.66	2.42	13,506
June 01, 2026	2.31	2.62	2.62	2.69	2.21	45,355
May 29, 2026	2.67	2.43	2.43	2.67	2.29	25,570
May 28, 2026	2.45	2.62	2.62	2.7	2.4	21,712
May 27, 2026	2.39	2.48	2.48	2.48	2.28	33,405
May 26, 2026	2.05	2.3	2.3	2.45	1.99	34,955
May 22, 2026	1.92	2	2	2.03	1.92	20,916
May 21, 2026	1.84	1.92	1.92	1.99	1.71	44,403
May 20, 2026	1.64	1.73	1.73	1.81	1.54	10,661
May 19, 2026	1.71	1.66	1.66	1.71	1.59	12,730
May 18, 2026	1.53	1.69	1.69	1.7	1.47	13,478
May 15, 2026	2.26	1.55	1.55	2.26	1.4	13,796
May 14, 2026	1.82	1.87	1.87	1.94	1.69	32,981
May 13, 2026	1.6	1.84	1.84	1.84	1.6	19,271
May 12, 2026	2.26	1.68	1.68	2.26	1.63	11,981
May 11, 2026	1.64	1.82	1.82	1.82	1.64	11,180
May 08, 2026	1.44	1.7	1.7	1.77	1.44	82,385
May 07, 2026	1.62	1.45	1.45	1.62	1.36	14,040
May 06, 2026	1.45	1.6	1.6	1.67	1.44	21,440
May 05, 2026	1.56	1.42	1.42	1.56	1.26	139,979
May 04, 2026	1.51	1.33	1.33	1.81	1.33	50,834
May 01, 2026	1.81	1.61	1.61	1.81	1.6	10,599
April 30, 2026	1.59	1.7	1.7	1.88	1.46	27,729
April 29, 2026	1.58	1.48	1.48	1.64	1.39	13,407
April 28, 2026	1.62	1.7	1.7	1.71	1.62	68,048
April 27, 2026	1.5	1.77	1.77	1.79	1.44	67,255
April 24, 2026	1.37	1.38	1.38	1.47	1.37	8,317
April 23, 2026	1.49	1.39	1.39	1.53	1.38	10,155
April 22, 2026	1.47	1.44	1.44	1.5	1.4	2,951
April 21, 2026	1.43	1.41	1.41	1.43	1.27	37,838
April 20, 2026	1.14	1.55	1.55	1.63	1.12	126,252
April 17, 2026	1.19	1.1	1.1	1.22	1.06	25,944
April 16, 2026	1.08	1.07	1.07	1.18	1	166,482
April 15, 2026	0.93	1	1	1	0.93	29,956
April 14, 2026	0.95	0.99	0.99	0.99	0.95	21,337
April 13, 2026	0.93	0.95	0.95	0.97	0.92	14,178
April 10, 2026	0.98	0.91	0.91	0.98	0.91	2,015
April 09, 2026	0.89	0.98	0.98	1.03	0.89	1,572
April 08, 2026	0.9	0.91	0.91	1.02	0.9	3,189
April 07, 2026	0.99	0.97	0.97	0.99	0.91	1,252
April 06, 2026	1.03	0.98	0.98	1.06	0.97	4,228
April 02, 2026	0.95	0.96	0.96	0.96	0.95	445
April 01, 2026	1.06	0.96	0.96	1.06	0.93	6,644
March 31, 2026	0.9	1.07	1.07	1.08	0.9	30,083
March 30, 2026	0.97	0.9	0.9	0.97	0.76	43,716
March 27, 2026	1.01	1.01	1.01	1.04	0.94	7,115
March 26, 2026	1.07	1.03	1.03	1.07	1.01	5,300
March 25, 2026	2.26	1.05	1.05	2.26	1.05	994
March 24, 2026	1.09	1.15	1.15	1.15	1.05	1,638
March 23, 2026	1.15	1.16	1.16	1.17	1.1	4,762
March 20, 2026	1.06	1.05	1.05	1.18	0.94	14,944
March 19, 2026	1.15	1.19	1.19	1.19	1.1	3,999
March 18, 2026	1.24	1.1	1.1	1.29	1.1	9,757
March 17, 2026	1.28	1.27	1.27	1.28	1.27	2,005
March 16, 2026	1.25	1.25	1.25	1.25	1.18	18,117
March 13, 2026	1.25	1.22	1.22	1.3	1.21	1,735
March 12, 2026	1.22	1.26	1.26	1.34	1.2	9,595
March 11, 2026	1.25	1.32	1.32	1.46	1.2	18,085
March 10, 2026	1.1	1.2	1.2	1.25	1.1	17,287
March 09, 2026	1.12	1.2	1.2	1.2	1.01	15,725