Rumble Inc. - Class A Common Stock (RUM)
8.8600
+0.6800 (8.31%)
Rumble Inc. is a digital media company that operates a video-sharing platform designed to support and promote freedom of speech and expression online
The platform allows users to upload, share, and monetize their video content, catering to a diverse range of creators and audiences. Rumble focuses on providing an alternative to mainstream social media services, emphasizing minimal censorship and a commitment to fostering open dialogue. This approach attracts a varied user base, including independent creators, businesses, and those seeking a platform with fewer restrictions on content.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 8.26 | 8.87 | 8.03 | 8.86 | 1,952,123 | 8.86 |
| 3/04/2025 | 8.18 | 8.55 | 7.88 | 8.18 | 4,326,165 | 8.18 |
| 3/03/2025 | 9.47 | 9.74 | 8.44 | 8.51 | 2,374,518 | 8.51 |
| 2/28/2025 | 9.00 | 9.62 | 8.82 | 9.32 | 2,875,187 | 9.32 |
| 2/27/2025 | 9.56 | 9.68 | 9.05 | 9.18 | 2,472,434 | 9.18 |
| 2/26/2025 | 9.53 | 9.75 | 9.21 | 9.29 | 2,002,002 | 9.29 |
| 2/25/2025 | 9.62 | 9.79 | 9.21 | 9.41 | 3,348,495 | 9.41 |
| 2/24/2025 | 10.32 | 10.40 | 9.52 | 9.80 | 3,575,611 | 9.80 |
| 2/21/2025 | 11.23 | 11.31 | 10.46 | 10.50 | 2,713,121 | 10.50 |
| 2/20/2025 | 11.12 | 11.25 | 10.59 | 11.12 | 2,481,911 | 11.12 |
| 2/19/2025 | 11.55 | 11.70 | 11.20 | 11.38 | 2,612,742 | 11.38 |
| 2/18/2025 | 12.03 | 12.15 | 11.43 | 11.58 | 2,807,397 | 11.58 |
| 2/14/2025 | 11.65 | 11.96 | 11.46 | 11.52 | 2,622,878 | 11.52 |
| 2/13/2025 | 10.94 | 11.36 | 10.59 | 11.30 | 2,720,191 | 11.30 |
| 2/12/2025 | 10.93 | 11.32 | 10.52 | 10.79 | 5,183,545 | 10.79 |
| 2/11/2025 | 12.06 | 12.09 | 11.10 | 11.17 | 3,348,901 | 11.17 |
| 2/10/2025 | 12.98 | 13.43 | 11.91 | 12.25 | 7,798,755 | 12.25 |
| 2/07/2025 | 13.17 | 13.82 | 12.74 | 12.75 | 2,439,147 | 12.75 |
| 2/06/2025 | 13.19 | 13.60 | 12.83 | 13.08 | 2,870,627 | 13.08 |
| 2/05/2025 | 12.75 | 13.43 | 12.67 | 13.13 | 2,739,199 | 13.13 |
| 2/04/2025 | 12.43 | 13.30 | 12.36 | 12.81 | 3,081,429 | 12.81 |
| 2/03/2025 | 11.60 | 12.42 | 11.52 | 12.21 | 2,384,712 | 12.21 |
| 1/31/2025 | 12.17 | 13.13 | 12.07 | 12.38 | 3,508,727 | 12.38 |
| 1/30/2025 | 12.35 | 12.68 | 12.01 | 12.12 | 2,025,055 | 12.12 |
| 1/29/2025 | 12.71 | 12.94 | 12.11 | 12.20 | 1,992,188 | 12.20 |
| 1/28/2025 | 12.68 | 12.73 | 12.09 | 12.60 | 2,646,230 | 12.60 |
| 1/27/2025 | 12.62 | 13.25 | 11.72 | 12.35 | 5,187,170 | 12.35 |
| 1/24/2025 | 13.17 | 14.19 | 13.00 | 13.61 | 5,499,966 | 13.61 |
| 1/23/2025 | 12.50 | 13.67 | 12.11 | 12.98 | 6,563,833 | 12.98 |
| 1/22/2025 | 12.92 | 13.12 | 12.21 | 12.61 | 3,246,685 | 12.61 |
| 1/21/2025 | 13.00 | 13.18 | 11.62 | 12.85 | 6,573,684 | 12.85 |
| 1/17/2025 | 12.45 | 13.07 | 12.12 | 12.90 | 6,147,459 | 12.90 |
| 1/16/2025 | 11.01 | 12.60 | 10.80 | 12.25 | 7,533,256 | 12.25 |
| 1/15/2025 | 10.89 | 11.26 | 10.59 | 10.88 | 3,574,393 | 10.88 |
| 1/14/2025 | 10.97 | 11.05 | 10.06 | 10.21 | 4,268,988 | 10.21 |
| 1/13/2025 | 11.31 | 11.64 | 10.65 | 10.92 | 4,565,224 | 10.92 |
| 1/10/2025 | 11.39 | 11.64 | 10.86 | 10.96 | 4,114,369 | 10.96 |
| 1/08/2025 | 12.93 | 13.00 | 11.45 | 11.65 | 4,958,957 | 11.65 |
| 1/07/2025 | 13.78 | 14.27 | 13.10 | 13.28 | 3,899,449 | 13.28 |
| 1/06/2025 | 13.64 | 14.22 | 13.27 | 13.77 | 4,999,062 | 13.77 |
| 1/03/2025 | 12.34 | 13.51 | 12.18 | 13.43 | 6,342,454 | 13.43 |
| 1/02/2025 | 13.03 | 13.29 | 11.99 | 12.40 | 6,213,367 | 12.40 |
| 12/31/2024 | 13.84 | 0.00 | 13.84 | 13.01 | 0 | 13.01 |
| 12/30/2024 | 15.00 | 15.10 | 13.33 | 13.84 | 7,549,147 | 13.84 |
| 12/27/2024 | 17.20 | 17.40 | 14.67 | 15.23 | 16,199,096 | 15.23 |
| 12/26/2024 | 12.60 | 17.38 | 12.58 | 16.27 | 42,741,450 | 16.27 |
| 12/24/2024 | 12.73 | 15.27 | 12.53 | 12.68 | 28,101,054 | 12.68 |
| 12/23/2024 | 10.00 | 14.63 | 9.66 | 13.03 | 86,241,237 | 13.03 |
| 12/20/2024 | 7.19 | 7.38 | 6.94 | 7.19 | 9,656,090 | 7.19 |
| 12/19/2024 | 7.52 | 7.65 | 7.19 | 7.32 | 2,466,599 | 7.32 |
| 12/18/2024 | 8.09 | 8.14 | 7.29 | 7.42 | 3,082,262 | 7.42 |
| 12/17/2024 | 8.61 | 8.64 | 8.00 | 8.09 | 3,216,403 | 8.09 |
| 12/16/2024 | 8.14 | 8.92 | 7.80 | 8.64 | 4,670,463 | 8.64 |
| 12/13/2024 | 8.13 | 8.43 | 8.02 | 8.30 | 2,446,513 | 8.30 |
| 12/12/2024 | 8.13 | 8.39 | 7.91 | 8.17 | 2,081,484 | 8.17 |
| 12/11/2024 | 8.19 | 8.21 | 7.65 | 8.13 | 3,290,509 | 8.13 |
| 12/10/2024 | 8.06 | 8.46 | 7.94 | 8.15 | 3,174,469 | 8.15 |
| 12/09/2024 | 8.38 | 8.79 | 8.04 | 8.13 | 4,184,554 | 8.13 |
| 12/06/2024 | 7.18 | 8.85 | 7.11 | 8.41 | 12,702,844 | 8.41 |