MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RUM — RUM Group Inc. Class A Common Stock
NasdaqRUM Group Inc. Class A Common Stock
$7.00
-0.52(-6.91%)
- O
- 7.44
- H
- 7.50
- L
- 6.80
- V
- 4.52M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.00
Period Return-13.69%
Period High$10.99
Period Low$4.62
Avg Daily Volume3.15M
Total Trading Days365
RUM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.44 | $7.50 | $6.80 | $7.00 | $-0.52 | -6.91% | 4,522,226 | $7.05 | $6.80 $7.50 |
| Oct 7, 2026 | $7.50 | $7.60 | $7.35 | $7.52 | $-0.13 | -1.70% | 3,155,593 | $7.49 | $7.35 $7.60 |
| Oct 6, 2026 | $7.61 | $7.81 | $7.56 | $7.65 | +$0.27 | +3.66% | 3,333,123 | $7.69 | $7.56 $7.81 |
| Oct 5, 2026 | $7.60 | $7.64 | $7.16 | $7.38 | $-0.20 | -2.57% | 5,299,497 | $7.35 | $7.16 $7.64 |
| Oct 2, 2026 | $7.87 | $8.06 | $7.48 | $7.58 | $-0.07 | -0.85% | 4,578,368 | $7.66 | $7.48 $8.06 |
| Oct 1, 2026 | $7.57 | $7.96 | $7.39 | $7.64 | +$0.08 | +1.06% | 4,579,647 | $7.67 | $7.39 $7.96 |
| Sep 30, 2026 | $7.98 | $8.32 | $7.55 | $7.56 | $-0.16 | -2.07% | 5,019,202 | $7.84 | $7.55 $8.32 |
| Sep 29, 2026 | $8.07 | $8.10 | $7.70 | $7.72 | $-0.21 | -2.65% | 3,254,773 | $7.80 | $7.70 $8.10 |
| Sep 28, 2026 | $8.13 | $8.21 | $7.88 | $7.93 | $-0.43 | -5.14% | 3,548,669 | $8.00 | $7.88 $8.21 |
| Sep 25, 2026 | $8.59 | $8.68 | $8.28 | $8.36 | $-0.24 | -2.79% | 2,712,763 | $8.40 | $8.28 $8.68 |
| Sep 24, 2026 | $8.18 | $8.62 | $8.07 | $8.60 | +$0.33 | +3.99% | 4,594,769 | $8.38 | $8.07 $8.62 |
| Sep 23, 2026 | $8.82 | $8.85 | $8.26 | $8.27 | $-0.69 | -7.70% | 4,821,333 | $8.40 | $8.26 $8.85 |
| Sep 22, 2026 | $9.22 | $9.31 | $8.72 | $8.96 | $-0.21 | -2.29% | 6,072,406 | $8.97 | $8.72 $9.31 |
| Sep 21, 2026 | $9.20 | $9.36 | $8.94 | $9.17 | +$0.08 | +0.88% | 5,546,035 | $9.16 | $8.94 $9.36 |
| Sep 18, 2026 | $9.05 | $9.35 | $8.95 | $9.09 | +$0.20 | +2.25% | 12,440,637 | $9.10 | $8.95 $9.35 |
| Sep 17, 2026 | $8.66 | $8.92 | $8.43 | $8.89 | +$0.59 | +7.11% | 6,372,211 | $8.76 | $8.43 $8.92 |
| Sep 16, 2026 | $8.29 | $8.54 | $7.98 | $8.30 | +$0.10 | +1.22% | 6,809,075 | $8.26 | $7.98 $8.54 |
| Sep 15, 2026 | $7.70 | $8.50 | $7.58 | $8.20 | +$0.20 | +2.50% | 7,393,933 | $8.07 | $7.58 $8.50 |
| Sep 14, 2026 | $7.67 | $8.65 | $7.60 | $8.00 | +$0.83 | +11.58% | 25,753,111 | $8.28 | $7.60 $8.65 |
| Sep 11, 2026 | $7.48 | $7.50 | $6.99 | $7.17 | $-0.20 | -2.65% | 4,412,643 | $7.15 | $6.99 $7.50 |
| Sep 10, 2026 | $7.37 | $7.52 | $7.22 | $7.37 | $-0.16 | -2.06% | 3,082,871 | $7.37 | $7.22 $7.52 |
| Sep 9, 2026 | $8.35 | $8.50 | $7.51 | $7.52 | $-0.87 | -10.37% | 4,739,324 | $7.69 | $7.51 $8.50 |
| Sep 8, 2026 | $8.53 | $8.68 | $8.20 | $8.39 | $-0.21 | -2.44% | 2,958,833 | $8.43 | $8.20 $8.68 |
| Sep 4, 2026 | $9.00 | $9.21 | $8.51 | $8.60 | $-0.44 | -4.87% | 3,303,383 | $8.70 | $8.51 $9.21 |
| Sep 3, 2026 | $8.86 | $9.07 | $8.68 | $9.04 | +$0.24 | +2.73% | 2,290,249 | $8.93 | $8.68 $9.07 |
| Sep 2, 2026 | $8.51 | $9.02 | $8.46 | $8.80 | +$0.27 | +3.17% | 3,361,090 | $8.74 | $8.46 $9.02 |
| Sep 1, 2026 | $8.69 | $8.77 | $8.47 | $8.53 | $-0.43 | -4.80% | 2,676,561 | $8.57 | $8.47 $8.77 |
| Aug 31, 2026 | $8.77 | $9.03 | $8.42 | $8.96 | $-0.02 | -0.22% | 4,168,861 | $8.75 | $8.42 $9.03 |
| Aug 28, 2026 | $9.30 | $9.77 | $8.95 | $8.98 | $-0.45 | -4.77% | 3,326,645 | $9.16 | $8.95 $9.77 |
| Aug 27, 2026 | $9.51 | $10.24 | $9.37 | $9.43 | +$0.06 | +0.59% | 4,234,743 | $9.70 | $9.37 $10.24 |