Rumble Inc. - Class A Common Stock (RUM)
12.38
+0.26 (2.15%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 7.41 | 7.43 | 6.86 | 6.97 | 3,422,737 | 6.97 |
| 12/04/2024 | 7.10 | 7.48 | 6.98 | 7.34 | 2,789,189 | 7.34 |
| 12/03/2024 | 6.78 | 7.15 | 6.71 | 7.11 | 2,587,131 | 7.11 |
| 12/02/2024 | 7.08 | 7.25 | 6.78 | 6.88 | 2,640,260 | 6.88 |
| 11/29/2024 | 7.22 | 7.37 | 7.05 | 7.10 | 1,494,731 | 7.10 |
| 11/27/2024 | 7.12 | 7.22 | 6.86 | 7.13 | 2,354,508 | 7.13 |
| 11/26/2024 | 7.30 | 7.78 | 6.94 | 7.04 | 5,977,851 | 7.04 |
| 11/25/2024 | 6.60 | 7.60 | 6.60 | 7.31 | 7,952,395 | 7.31 |
| 11/22/2024 | 6.42 | 6.63 | 6.29 | 6.49 | 2,319,938 | 6.49 |
| 11/21/2024 | 6.09 | 6.66 | 5.91 | 6.42 | 5,759,916 | 6.42 |
| 11/20/2024 | 5.98 | 6.48 | 5.77 | 6.03 | 6,233,645 | 6.03 |
| 11/19/2024 | 5.42 | 6.00 | 5.34 | 5.68 | 6,999,692 | 5.68 |
| 11/18/2024 | 5.66 | 5.66 | 5.25 | 5.54 | 3,357,141 | 5.54 |
| 11/15/2024 | 5.87 | 5.89 | 5.55 | 5.61 | 2,820,339 | 5.61 |
| 11/14/2024 | 6.12 | 6.35 | 5.82 | 5.91 | 3,279,272 | 5.91 |
| 11/13/2024 | 6.05 | 6.18 | 5.65 | 6.15 | 6,099,078 | 6.15 |
| 11/12/2024 | 7.07 | 7.18 | 6.79 | 6.83 | 4,771,359 | 6.83 |
| 11/11/2024 | 6.20 | 7.29 | 6.14 | 7.21 | 6,934,011 | 7.21 |
| 11/08/2024 | 5.70 | 6.19 | 5.63 | 6.11 | 3,389,443 | 6.11 |
| 11/07/2024 | 5.72 | 5.86 | 5.64 | 5.73 | 3,003,041 | 5.73 |
| 11/06/2024 | 6.43 | 6.47 | 5.64 | 5.81 | 5,372,838 | 5.81 |
| 11/05/2024 | 5.96 | 6.02 | 5.77 | 5.95 | 2,746,564 | 5.95 |
| 11/04/2024 | 5.70 | 5.80 | 5.59 | 5.77 | 1,653,043 | 5.77 |
| 11/01/2024 | 5.88 | 5.96 | 5.77 | 5.80 | 1,210,570 | 5.80 |