Dark

RUM
RUM Group Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:34:43 PM EDT

6.65USD+7.431%(+0.46)4,124,062

6.64Bid 6.66Ask 0.02Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

6.03USD-2.585%(-0.16)22,966

After-hours

Aug 10, 2026 4:56:30 PM EDT

6.22USD+0.485%(+0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	6.0400	6.920000	6.0400	6.6500	+7.085%	4,124,062	0.000%
2026-08-10	6.3900	6.530000	6.1750	6.2100	-2.741%	3,453,331	+7.085%
2026-08-07	6.3000	6.480000	6.2400	6.3850	+2.984%	2,059,869	+4.150%
2026-08-06	6.0900	6.290000	6.0900	6.2000	+0.162%	1,235,216	+7.258%
2026-08-05	6.3600	6.435000	6.1850	6.1900	-3.733%	1,646,865	+7.431%
2026-08-04	6.3000	6.495000	6.2300	6.4300	+3.877%	2,172,857	+3.421%
2026-08-03	5.8800	6.340000	5.8000	6.1900	+5.993%	2,517,330	+7.431%
2026-07-31	6.0200	6.240000	5.7700	5.8400	-1.017%	3,411,940	+13.870%
2026-07-30	5.7500	6.040000	5.7400	5.9000	+4.240%	2,169,055	+12.712%
2026-07-29	5.9500	6.040000	5.6500	5.6600	-6.136%	1,967,550	+17.491%
2026-07-28	5.9300	6.110000	5.8700	6.0300	-0.166%	1,914,431	+10.282%
2026-07-27	5.8400	6.070000	5.7850	6.0400	+5.779%	1,660,432	+10.099%
2026-07-24	6.0300	6.030000	5.7000	5.7100	-4.674%	1,398,775	+16.462%
2026-07-23	5.9200	6.090000	5.9000	5.9900	-2.602%	2,190,144	+11.018%
2026-07-22	6.1600	6.290000	6.0400	6.1500	-0.324%	1,843,447	+8.130%
2026-07-21	5.8300	6.238946	5.8300	6.1700	+5.832%	2,601,470	+7.780%
2026-07-20	5.7700	5.950000	5.7200	5.8300	+1.215%	1,732,261	+14.065%
2026-07-17	5.5000	5.855000	5.4700	5.7600	+0.699%	2,030,216	+15.451%
2026-07-16	5.9700	6.050000	5.5600	5.7200	-6.076%	2,418,678	+16.259%
2026-07-15	6.1000	6.220000	5.9000	6.0900	+1.669%	2,021,386	+9.195%
2026-07-14	5.9400	6.080000	5.8400	5.9900	+1.012%	1,882,218	+11.018%
2026-07-13	6.1100	6.150000	5.7800	5.9300	-3.263%	3,444,739	+12.142%
2026-07-10	6.4400	6.580000	6.1100	6.1300	-3.918%	1,913,888	+8.483%
2026-07-09	6.2250	6.380000	6.2250	6.3800	+1.592%	1,417,782	+4.232%
2026-07-08	6.1000	6.300000	6.0400	6.2800	+1.454%	1,962,940	+5.892%
2026-07-07	6.4900	6.540000	6.1500	6.1900	-4.916%	1,859,739	+7.431%
2026-07-06	6.1900	6.585000	6.1800	6.5100	+5.682%	3,356,590	+2.151%
2026-07-02	6.3550	6.610000	6.0050	6.1600	-1.911%	3,205,246	+7.955%
2026-07-01	6.2800	6.490000	6.1700	6.2800	-0.946%	2,955,270	+5.892%
2026-06-30	6.2000	6.505000	6.0800	6.3400	+2.423%	3,293,173	+4.890%
2026-06-29	6.4050	6.585000	6.0300	6.1900	-2.057%	3,372,194	+7.431%
2026-06-26	6.1000	6.380000	5.9700	6.3200	+1.282%	7,752,080	+5.222%
2026-06-25	6.1800	6.260000	5.8300	6.2400	+0.645%	4,332,376	+6.571%
2026-06-24	6.7000	6.739900	6.0550	6.2000	-7.875%	4,506,105	+7.258%
2026-06-23	6.5800	6.940000	6.5000	6.7300	-1.029%	3,199,530	-1.189%
2026-06-22	7.2100	7.765000	6.7900	6.8000	-7.609%	5,271,320	-2.206%
2026-06-18	8.4600	8.710000	7.1700	7.3600	+0.960%	11,537,416	-9.647%
2026-06-17	7.3700	7.725000	7.2600	7.2900	-1.353%	3,082,556	-8.779%
2026-06-16	7.7000	7.770000	7.2500	7.3900	-4.645%	2,283,138	-10.014%
2026-06-15	7.4900	7.920000	7.3800	7.7500	+8.240%	2,781,417	-14.194%
2026-06-12	7.5700	7.570000	7.1500	7.1600	-5.040%	2,111,502	-7.123%
2026-06-11	7.0000	7.550000	6.7650	7.5400	+7.714%	4,433,557	-11.804%
2026-06-10	7.3300	7.573300	6.9600	7.0000	-6.542%	2,270,721	-5.000%
2026-06-09	7.9300	8.060000	7.1400	7.4900	-4.828%	3,169,994	-11.215%
2026-06-08	7.7000	8.318100	7.6100	7.8700	+3.826%	2,696,747	-15.502%
2026-06-05	7.9120	8.139900	7.3500	7.5800	-7.335%	4,925,112	-12.269%
2026-06-04	9.4300	10.540000	8.1650	8.1800	-1.801%	13,441,549	-18.704%
2026-06-03	8.8200	8.820000	8.3250	8.3300	-7.135%	2,435,799	-20.168%
2026-06-02	9.4000	9.700000	8.9700	8.9700	-6.270%	2,298,789	-25.864%
2026-06-01	9.1900	9.785000	9.0300	9.5700	+4.135%	2,596,562	-30.512%
2026-05-29	9.4000	9.400000	8.8100	9.1900	-2.854%	2,943,896	-27.639%
2026-05-28	9.6200	9.850000	9.3250	9.4600	-2.974%	2,903,140	-29.704%
2026-05-27	8.9000	9.790000	8.8300	9.7500	+9.428%	4,784,291	-31.795%
2026-05-26	8.2000	9.245000	8.2000	8.9100	+8.659%	4,810,714	-25.365%
2026-05-22	8.0200	8.490000	8.0000	8.2000	+1.737%	3,058,248	-18.902%
2026-05-21	7.2700	8.210000	7.2400	8.0600	+9.362%	2,870,332	-17.494%
2026-05-20	7.0100	7.439900	6.8200	7.3700	+4.243%	2,222,061	-9.769%
2026-05-19	7.4400	7.470000	7.0300	7.0700	-5.733%	2,450,512	-5.941%
2026-05-18	7.2100	7.600000	7.0600	7.5000	+4.094%	2,552,326	-11.333%
2026-05-15	7.2450	7.750000	6.9100	7.2050	-11.812%	3,884,444	-7.703%
2026-05-14	8.1000	8.520000	7.5700	8.1700	-1.803%	4,891,800	-18.605%
2026-05-13	7.8600	8.420000	7.7625	8.3200	+5.051%	3,358,262	-20.072%
2026-05-12	7.9900	8.085000	7.7700	7.9200	-2.941%	2,100,590	-16.035%
2026-05-11	8.0870	8.305000	7.6500	8.1600	-1.923%	3,350,296	-18.505%
2026-05-08	7.4700	8.655000	7.3800	8.3200	+11.379%	6,614,497	-20.072%
2026-05-07	7.9600	7.980000	7.3800	7.4700	-7.205%	2,419,012	-10.977%
2026-05-06	7.3500	8.065000	7.2500	8.0500	+10.123%	3,817,510	-17.391%
2026-05-05	7.2500	7.390000	7.0120	7.3100	+2.958%	2,036,918	-9.029%
2026-05-04	7.2800	7.585000	6.9800	7.1000	-3.270%	2,875,473	-6.338%
2026-05-01	7.5700	7.670000	7.2000	7.3400	-2.523%	3,078,217	-9.401%
2026-04-30	6.7200	7.745000	6.6800	7.5300	+13.063%	5,139,966	-11.687%
2026-04-29	7.0400	7.040000	6.5350	6.6600	-4.993%	2,018,214	-0.150%
2026-04-28	7.0400	7.140000	6.9400	7.0100	-2.774%	2,022,316	-5.136%
2026-04-27	6.4800	7.305000	6.4600	7.2100	+10.583%	4,817,281	-7.767%
2026-04-24	6.6400	6.650000	6.2800	6.5200	0.000%	1,896,460	+1.994%
2026-04-23	6.6800	7.090000	6.3850	6.5200	-2.832%	3,793,456	+1.994%
2026-04-22	6.5800	6.770000	6.4800	6.7100	+4.193%	2,647,005	-0.894%
2026-04-21	6.9000	6.900000	6.3450	6.4400	-6.667%	3,144,644	+3.261%
2026-04-20	6.2900	7.150100	6.2211	6.9000	+9.177%	6,317,338	-3.623%
2026-04-17	6.4000	6.695000	6.2900	6.3200	-1.095%	4,189,355	+5.222%
2026-04-16	5.7400	6.809800	5.6900	6.3900	+14.516%	11,309,701	+4.069%
2026-04-15	5.2800	5.590000	5.2350	5.5800	+6.897%	2,595,691	+19.176%
2026-04-14	5.2900	5.410000	5.1600	5.2200	+0.772%	1,672,862	+27.395%
2026-04-13	4.9400	5.190000	4.9000	5.1800	+3.808%	1,565,156	+28.378%
2026-04-10	5.1300	5.180000	4.9800	4.9900	-2.348%	1,053,548	+33.267%
2026-04-09	5.0900	5.139900	4.9950	5.1100	-0.390%	1,097,011	+30.137%
2026-04-08	5.2200	5.290000	5.0650	5.1300	+3.846%	1,435,290	+29.630%
2026-04-07	4.8600	4.965000	4.7800	4.9400	0.000%	1,444,293	+34.615%
2026-04-06	4.9800	5.070000	4.9200	4.9400	-0.803%	1,663,303	+34.615%
2026-04-02	4.8200	5.080000	4.8000	4.9800	-0.599%	1,550,263	+33.534%
2026-04-01	5.1200	5.215000	4.9650	5.0100	-1.765%	1,852,616	+32.735%
2026-03-31	4.7700	5.110000	4.7200	5.1000	+9.208%	2,214,018	+30.392%
2026-03-30	4.7300	4.790000	4.6197	4.6700	-0.849%	1,442,074	+42.398%
2026-03-27	4.8600	4.900000	4.6500	4.7100	-5.611%	2,339,833	+41.189%
2026-03-26	5.0400	5.160000	4.8702	4.9900	-2.348%	2,402,492	+33.267%
2026-03-25	5.2100	5.330000	5.0550	5.1100	-0.195%	1,233,944	+30.137%
2026-03-24	5.1900	5.245000	5.0700	5.1200	-3.030%	1,830,888	+29.883%
2026-03-23	5.2200	5.350000	5.2050	5.2800	+1.538%	1,594,657	+25.947%
2026-03-20	5.2500	5.320000	5.1100	5.2000	-1.515%	1,984,159	+27.885%
2026-03-19	5.2200	5.310000	5.0800	5.2800	-1.124%	1,439,741	+25.947%
2026-03-18	5.4200	5.480000	5.2702	5.3400	-2.018%	1,117,573	+24.532%
2026-03-17	5.4050	5.510000	5.3600	5.4500	+1.490%	1,198,392	+22.018%
2026-03-16	5.4300	5.480000	5.3200	5.3700	+0.750%	1,358,738	+23.836%
2026-03-13	5.5400	5.560000	5.2750	5.3300	-2.202%	1,339,201	+24.765%
2026-03-12	5.4600	5.520000	5.3500	5.4500	-2.330%	1,440,938	+22.018%
2026-03-11	5.2700	5.625000	5.2700	5.5800	+6.692%	1,746,528	+19.176%
2026-03-10	5.2900	5.419900	5.1750	5.2300	-1.507%	2,311,099	+27.151%
2026-03-09	4.8000	5.320000	4.7300	5.3100	+8.147%	3,388,820	+25.235%
2026-03-06	5.2900	5.377300	4.6700	4.9100	-12.478%	6,984,063	+35.438%
2026-03-05	5.4800	5.675000	5.4600	5.6100	+1.081%	2,376,589	+18.538%
2026-03-04	5.4900	5.639700	5.4281	5.5500	+2.778%	1,960,020	+19.820%
2026-03-03	5.3120	5.610000	5.3120	5.4000	-1.818%	1,890,252	+23.148%
2026-03-02	5.2000	5.580000	5.1800	5.5000	+1.664%	2,461,313	+20.909%
2026-02-27	5.5000	5.645000	5.3500	5.4100	-4.754%	1,932,942	+22.921%
2026-02-26	5.7600	5.770000	5.5000	5.6800	-1.389%	1,625,663	+17.077%
2026-02-25	5.7400	5.845000	5.6590	5.7600	+0.699%	1,042,268	+15.451%
2026-02-24	5.5300	5.785000	5.4300	5.7200	+3.436%	2,212,079	+16.259%
2026-02-23	5.8200	5.825000	5.5000	5.5300	-5.952%	2,238,109	+20.253%
2026-02-20	5.7300	5.965000	5.7000	5.8800	+1.379%	1,411,763	+13.095%
2026-02-19	5.7600	5.835000	5.6700	5.8000	-1.361%	1,724,599	+14.655%
2026-02-18	5.7500	6.075000	5.6728	5.8800	+1.906%	1,737,599	+13.095%
2026-02-17	5.9000	5.950000	5.6500	5.7700	-3.188%	1,623,381	+15.251%
2026-02-13	6.0200	6.150000	5.8350	5.9600	-0.997%	1,457,073	+11.577%
2026-02-12	6.1600	6.230000	5.7750	6.0200	-2.114%	2,239,024	+10.465%
2026-02-11	6.3800	6.425000	6.0600	6.1500	-2.844%	1,827,362	+8.130%
2026-02-10	6.2200	6.425000	6.1899	6.3300	+1.280%	1,868,778	+5.055%
2026-02-09	6.0000	6.355000	5.9200	6.2500	+8.131%	3,194,838	+6.400%
2026-02-06	5.5000	5.840000	5.4300	5.7800	+8.037%	2,074,881	+15.052%
2026-02-05	5.5900	5.639900	5.2950	5.3500	-6.469%	2,989,625	+24.299%
2026-02-04	5.7000	5.825000	5.5300	5.7200	+0.882%	2,066,128	+16.259%
2026-02-03	5.5200	5.690000	5.4500	5.6700	+2.717%	2,350,410	+17.284%
2026-02-02	5.6600	5.720000	5.5100	5.5200	-2.988%	2,396,148	+20.471%
2026-01-30	5.8900	5.960000	5.5400	5.6900	-5.167%	2,513,466	+16.872%
2026-01-29	5.9300	6.020000	5.7200	6.0000	+0.671%	2,192,245	+10.833%
2026-01-28	6.1000	6.195000	5.8975	5.9600	-0.501%	1,851,350	+11.577%
2026-01-27	5.9700	6.025000	5.8950	5.9900	+0.503%	1,198,100	+11.018%
2026-01-26	6.0900	6.135000	5.9400	5.9600	-3.247%	1,480,212	+11.577%
2026-01-23	6.2700	6.370000	6.1450	6.1600	-2.377%	1,211,158	+7.955%
2026-01-22	6.2200	6.500000	6.2200	6.3100	+1.939%	1,638,362	+5.388%
2026-01-21	5.7700	6.285000	5.7600	6.1900	+7.652%	2,341,540	+7.431%
2026-01-20	5.9000	6.035000	5.7400	5.7500	-4.801%	2,054,214	+15.652%
2026-01-16	6.0600	6.170000	6.0000	6.0400	0.000%	1,573,034	+10.099%
2026-01-15	6.2700	6.270000	6.0200	6.0400	-3.822%	1,745,269	+10.099%
2026-01-14	6.3500	6.355000	6.2100	6.2800	-1.102%	1,469,561	+5.892%
2026-01-13	6.4700	6.500000	6.1600	6.3500	-1.398%	1,834,941	+4.724%
2026-01-12	6.7600	6.760000	6.4200	6.4400	-4.734%	2,178,012	+3.261%
2026-01-09	6.6800	6.960000	6.6100	6.7600	+1.961%	1,659,444	-1.627%
2026-01-08	6.5300	6.730000	6.5000	6.6300	+0.303%	1,499,358	+0.302%
2026-01-07	6.8700	7.040000	6.5600	6.6100	-1.637%	2,480,783	+0.605%
2026-01-06	6.3550	6.740000	6.2903	6.7200	+4.836%	2,445,175	-1.042%
2026-01-05	6.3700	6.590000	6.1900	6.4100	+0.628%	2,874,430	+3.744%
2026-01-02	6.3850	6.450000	6.2550	6.3700	+0.791%	1,639,126	+4.396%
2025-12-31	6.5400	6.615000	6.2600	6.3200	-3.659%	2,900,088	+5.222%
2025-12-30	6.5600	6.660000	6.5200	6.5600	-0.152%	1,452,207	+1.372%
2025-12-29	6.5700	6.675000	6.4900	6.5700	-1.499%	1,597,570	+1.218%
2025-12-26	6.9300	6.930000	6.6000	6.6700	-4.029%	1,682,110	-0.300%
2025-12-24	6.9200	6.965000	6.7800	6.9500	+0.144%	763,781	-4.317%
2025-12-23	7.0100	7.165000	6.7600	6.9400	-1.977%	1,870,601	-4.179%
2025-12-22	6.9800	7.175000	6.9000	7.0800	+2.609%	1,770,170	-6.073%
2025-12-19	6.8400	6.989900	6.7700	6.9000	+2.374%	3,466,572	-3.623%
2025-12-18	6.6000	6.830000	6.6000	6.7400	+4.658%	2,215,238	-1.335%
2025-12-17	6.7000	6.829900	6.4100	6.4400	-3.593%	2,282,231	+3.261%
2025-12-16	6.3200	6.700000	6.3150	6.6800	+4.457%	2,003,012	-0.449%
2025-12-15	6.9800	7.000000	6.3001	6.3950	-8.773%	2,938,038	+3.987%
2025-12-12	7.2500	7.390000	6.9450	7.0100	-3.444%	2,410,433	-5.136%
2025-12-11	7.1500	7.419500	7.1400	7.2600	+0.276%	2,098,414	-8.402%
2025-12-10	7.1600	7.624500	6.9700	7.2400	+0.138%	3,934,698	-8.149%
2025-12-09	7.1000	7.325000	7.0950	7.2300	+0.417%	2,101,485	-8.022%
2025-12-08	7.1200	7.258700	6.9700	7.2000	+1.124%	2,234,854	-7.639%
2025-12-05	7.6600	7.740000	7.0900	7.1200	-7.772%	2,588,830	-6.601%
2025-12-04	7.6600	7.889600	7.6000	7.7200	+1.312%	3,450,848	-13.860%
2025-12-03	7.1450	7.655000	7.0685	7.6200	+7.324%	3,204,289	-12.730%
2025-12-02	6.7600	7.145000	6.7250	7.1000	+5.498%	3,098,909	-6.338%
2025-12-01	6.4800	6.790000	6.4250	6.7300	-0.591%	2,834,393	-1.189%
2025-11-28	6.8000	6.900000	6.7150	6.7700	+0.148%	1,663,830	-1.773%
2025-11-26	6.7500	6.945300	6.7300	6.7600	-0.148%	3,531,321	-1.627%
2025-11-25	6.5100	6.770000	6.4950	6.7700	+3.994%	4,436,940	-1.773%
2025-11-24	6.0000	6.570000	5.9150	6.5100	+14.411%	7,184,413	+2.151%
2025-11-21	5.3600	5.735000	5.3600	5.6900	+6.955%	4,774,564	+16.872%
2025-11-20	5.6000	5.730000	5.3100	5.3200	-2.206%	3,935,700	+25.000%
2025-11-19	5.6000	5.760000	5.4100	5.4400	-2.334%	3,402,752	+22.243%
2025-11-18	5.1800	5.715000	5.1700	5.5700	+6.095%	4,720,464	+19.390%
2025-11-17	5.6300	5.630000	5.1050	5.2500	-6.915%	4,174,159	+26.667%
2025-11-14	5.5100	5.710000	5.4600	5.6400	-0.529%	2,941,279	+17.908%
2025-11-13	6.0000	6.035000	5.6500	5.6700	-6.743%	3,977,450	+17.284%
2025-11-12	6.1500	6.190000	5.9100	6.0800	-0.977%	4,288,124	+9.375%
2025-11-11	6.5700	6.570000	6.1000	6.1400	-6.402%	5,391,770	+8.306%
2025-11-10	6.5600	6.840000	6.2000	6.5600	+11.375%	12,081,477	+1.372%
2025-11-07	5.7900	5.920000	5.6091	5.8900	0.000%	2,975,887	+12.903%
2025-11-06	6.1900	6.195000	5.8700	5.8900	-4.693%	2,484,010	+12.903%
2025-11-05	6.0900	6.270000	6.0400	6.1800	+1.980%	1,978,699	+7.605%
2025-11-04	5.9700	6.150000	5.8900	6.0600	-2.572%	2,811,255	+9.736%
2025-11-03	6.8000	6.810000	6.2000	6.2200	-9.329%	4,298,048	+6.913%
2025-10-31	6.7100	6.930000	6.6801	6.8600	+2.083%	2,455,500	-3.061%
2025-10-30	6.7100	6.880000	6.6200	6.7200	-1.322%	1,905,476	-1.042%
2025-10-29	7.0400	7.110000	6.7400	6.8100	-3.404%	3,573,679	-2.349%
2025-10-28	7.1200	7.195000	6.9600	7.0500	-1.536%	2,834,574	-5.674%
2025-10-27	7.2500	7.355000	7.1500	7.1600	+0.280%	1,787,489	-7.123%
2025-10-24	7.2700	7.345000	7.1150	7.1400	+0.563%	2,181,155	-6.863%
2025-10-23	6.9500	7.150000	6.8950	7.1000	+2.305%	1,744,547	-6.338%
2025-10-22	7.2000	7.220000	6.8035	6.9400	-4.932%	3,650,719	-4.179%
2025-10-21	7.2900	7.490000	7.2300	7.3000	-0.409%	1,969,097	-8.904%
2025-10-20	7.2300	7.465000	7.2250	7.3300	+3.094%	1,934,471	-9.277%
2025-10-17	7.3500	7.470000	7.0950	7.1100	-5.200%	3,093,694	-6.470%
2025-10-16	7.9900	8.180000	7.4800	7.5000	-6.250%	3,202,142	-11.333%
2025-10-15	8.1700	8.285000	7.9000	8.0000	-0.249%	2,988,397	-16.875%
2025-10-14	7.6600	8.240000	7.5350	8.0200	+2.296%	2,948,247	-17.082%
2025-10-13	7.6500	7.885000	7.5300	7.8400	+5.094%	2,990,558	-15.179%
2025-10-10	8.0000	8.130000	7.4450	7.4600	-5.927%	3,975,260	-10.858%
2025-10-09	8.2000	8.200000	7.7300	7.9300	-3.056%	3,413,192	-16.141%
2025-10-08	7.9300	8.270000	7.9300	8.1800	+3.939%	3,528,191	-18.704%
2025-10-07	8.5000	8.609900	7.8400	7.8700	-7.303%	4,897,179	-15.502%
2025-10-06	8.6500	8.730000	8.2100	8.4900	-0.818%	6,516,582	-21.673%
2025-10-03	8.2200	8.950000	8.0500	8.5600	+15.832%	21,349,311	-22.313%
2025-10-02	7.2600	7.420000	7.1900	7.3900	+3.357%	7,449,257	-10.014%
2025-10-01	7.1700	7.260000	7.0550	7.1500	-1.243%	2,435,611	-6.993%
2025-09-30	7.3400	7.450000	7.0200	7.2400	-0.822%	2,475,998	-8.149%
2025-09-29	7.1300	7.370000	7.1000	7.3000	+2.241%	2,159,408	-8.904%
2025-09-26	7.1200	7.295000	6.8850	7.1400	-0.695%	4,101,970	-6.863%
2025-09-25	7.3600	7.380000	7.1300	7.1900	-4.515%	2,635,117	-7.510%
2025-09-24	7.5700	7.635000	7.3900	7.5300	0.000%	2,437,859	-11.687%
2025-09-23	7.4700	7.760000	7.4350	7.5300	+0.803%	2,725,654	-11.687%
2025-09-22	7.6200	7.630000	7.3850	7.4700	-2.861%	2,234,998	-10.977%
2025-09-19	7.7600	7.860000	7.6750	7.6900	-0.774%	6,135,288	-13.524%
2025-09-18	7.6300	7.888100	7.6300	7.7500	+3.059%	2,632,642	-14.194%
2025-09-17	7.4700	7.775000	7.3600	7.5200	+0.940%	2,622,404	-11.569%
2025-09-16	7.6500	7.690000	7.4300	7.4500	-2.614%	2,229,873	-10.738%
2025-09-15	7.2800	7.750000	7.2800	7.6500	+4.651%	5,196,334	-13.072%
2025-09-12	7.2900	7.360000	7.1800	7.3100	-0.273%	1,573,585	-9.029%
2025-09-11	7.1800	7.408500	7.1300	7.3300	+1.806%	1,624,304	-9.277%
2025-09-10	7.4800	7.493600	7.1900	7.2000	-4.128%	1,862,597	-7.639%
2025-09-09	7.3800	7.567600	7.2500	7.5100	+2.736%	2,240,979	-11.451%
2025-09-08	7.1400	7.310000	7.0500	7.3100	+2.813%	1,768,704	-9.029%
2025-09-05	7.1400	7.240000	6.9800	7.1100	-0.281%	1,819,213	-6.470%
2025-09-04	7.2200	7.245000	7.1150	7.1300	-1.247%	1,523,665	-6.732%
2025-09-03	7.3500	7.365900	7.1000	7.2200	-1.769%	2,046,954	-7.895%
2025-09-02	7.0400	7.368000	6.9800	7.3500	+0.823%	2,290,198	-9.524%
2025-08-29	7.4000	7.495000	7.2800	7.2900	-1.752%	1,928,471	-8.779%
2025-08-28	7.6100	7.665000	7.4200	7.4200	-1.722%	1,643,584	-10.377%
2025-08-27	7.7400	7.880000	7.4846	7.5500	-2.075%	2,339,313	-11.921%
2025-08-26	7.5600	7.789500	7.5575	7.7100	+1.984%	1,461,928	-13.748%
2025-08-25	7.6700	7.846300	7.5500	7.5600	-2.073%	1,782,574	-12.037%
2025-08-22	7.5800	7.880000	7.5300	7.7200	+1.982%	1,559,695	-13.860%
2025-08-21	7.5400	7.595000	7.4850	7.5700	-0.395%	1,189,944	-12.153%
2025-08-20	7.7669	7.766900	7.3700	7.6000	-1.935%	2,349,028	-12.500%
2025-08-19	7.8300	7.960000	7.6100	7.7500	-1.774%	2,659,827	-14.194%
2025-08-18	7.8900	7.948100	7.7200	7.8900	-0.127%	2,405,386	-15.716%
2025-08-15	8.0800	8.104500	7.8750	7.9000	-1.985%	2,263,363	-15.823%
2025-08-14	8.1800	8.249700	7.9650	8.0600	-4.389%	2,619,719	-17.494%
2025-08-13	8.0100	8.510000	7.9900	8.4300	+6.439%	3,641,284	-21.115%
2025-08-12	8.1500	8.180000	7.8400	7.9200	-2.463%	4,834,042	-16.035%
2025-08-11	8.9800	9.400000	8.1050	8.1200	+3.046%	9,125,139	-18.103%
2025-08-08	8.0700	8.180000	7.7900	7.8800	-2.112%	3,563,594	-15.609%
2025-08-07	8.2700	8.370000	7.9400	8.0500	-1.949%	2,527,243	-17.391%
2025-08-06	8.3700	8.400000	8.1000	8.2100	-1.912%	2,052,162	-19.001%
2025-08-05	8.3800	8.630000	8.2400	8.3700	-0.119%	2,045,095	-20.550%
2025-08-04	8.1700	8.560000	8.1100	8.3800	+3.970%	2,430,811	-20.644%
2025-08-01	8.1300	8.325100	8.0101	8.0600	-4.502%	2,316,028	-17.494%
2025-07-31	8.4200	8.650000	8.3650	8.4400	+0.357%	2,249,461	-21.209%
2025-07-30	8.6800	8.749900	8.3500	8.4100	-2.549%	2,033,301	-20.927%
2025-07-29	9.0100	9.130000	8.6200	8.6300	-4.956%	2,791,820	-22.943%
2025-07-28	9.5800	9.685000	9.0600	9.0800	-4.118%	2,265,869	-26.762%
2025-07-25	9.7500	9.790000	9.4400	9.4700	-2.572%	1,828,573	-29.778%
2025-07-24	9.9800	10.150400	9.5750	9.7200	-2.994%	2,144,166	-31.584%
2025-07-23	9.6800	10.060000	9.4600	10.0200	+4.593%	4,016,793	-33.633%
2025-07-22	9.9100	9.910000	9.3700	9.5800	-3.134%	4,006,339	-30.585%
2025-07-21	10.1100	10.990000	9.8600	9.8900	+1.644%	6,697,934	-32.760%
2025-07-18	9.6700	9.930000	9.4650	9.7300	+1.566%	3,165,088	-31.655%
2025-07-17	9.0000	9.609900	8.9600	9.5800	+7.279%	4,427,417	-30.585%
2025-07-16	8.8500	8.945000	8.6100	8.9300	+1.593%	1,949,737	-25.532%
2025-07-15	8.9700	9.140000	8.7600	8.7900	-0.790%	1,781,742	-24.346%
2025-07-14	8.9000	9.077800	8.8450	8.8600	-1.006%	1,763,228	-24.944%
2025-07-11	9.2000	9.410000	8.9400	8.9500	-3.763%	2,496,437	-25.698%
2025-07-10	9.1500	9.600000	9.1000	9.3000	+1.751%	2,688,918	-28.495%
2025-07-09	9.0100	9.160000	8.8300	9.1400	+1.782%	2,936,284	-27.243%
2025-07-08	8.9900	9.215000	8.9450	8.9800	0.000%	1,899,802	-25.947%
2025-07-07	9.2750	9.299500	8.9220	8.9800	-4.264%	2,290,692	-25.947%
2025-07-03	9.7600	9.770000	9.2600	9.3800	-2.798%	2,184,194	-29.104%
2025-07-02	9.1000	9.810000	9.0500	9.6500	+5.349%	4,031,086	-31.088%
2025-07-01	8.9100	9.400000	8.7700	9.1600	+2.004%	3,371,457	-27.402%
2025-06-30	9.2300	9.540000	8.9400	8.9800	-2.285%	3,024,227	-25.947%
2025-06-27	9.4000	9.470000	8.9050	9.1900	-1.501%	14,492,709	-27.639%
2025-06-26	8.6200	9.350000	8.5534	9.3300	+8.995%	2,850,428	-28.725%
2025-06-25	8.8600	8.870000	8.4750	8.5600	-1.155%	2,182,049	-22.313%
2025-06-24	8.4600	8.685000	8.3550	8.6600	+4.843%	2,480,021	-23.210%
2025-06-23	8.3700	8.645000	8.1250	8.2600	-3.279%	2,552,664	-19.492%
2025-06-20	8.9100	8.980000	8.5050	8.5400	-3.503%	3,603,970	-22.131%
2025-06-18	8.8500	9.040000	8.6741	8.8500	-1.117%	2,181,630	-24.859%
2025-06-17	8.9100	9.190000	8.8100	8.9500	-1.540%	2,729,729	-25.698%
2025-06-16	8.7000	9.300000	8.6161	9.0900	+5.087%	2,796,291	-26.843%
2025-06-13	8.4600	8.905700	8.3000	8.6500	-1.705%	2,219,781	-23.121%
2025-06-12	8.8500	8.909800	8.6600	8.8000	-2.331%	1,803,622	-24.432%
2025-06-11	9.1800	9.200000	8.8600	9.0100	-1.530%	2,416,301	-26.193%
2025-06-10	9.9850	10.359700	9.1300	9.1500	-2.244%	5,316,061	-27.322%
2025-06-09	9.4000	9.520000	8.9300	9.3600	+1.629%	1,872,495	-28.953%
2025-06-06	9.0300	9.250000	8.8100	9.2100	+3.833%	1,732,857	-27.796%
2025-06-05	8.8500	9.117200	8.6500	8.8700	+0.226%	1,938,592	-25.028%
2025-06-04	8.8300	9.020000	8.6750	8.8500	+0.340%	1,556,216	-24.859%
2025-06-03	8.8050	8.970000	8.7050	8.8200	+0.570%	1,612,315	-24.603%
2025-06-02	8.9500	9.002600	8.6100	8.7700	-2.664%	1,562,434	-24.173%
2025-05-30	9.0000	9.145000	8.8500	9.0100	-0.771%	1,456,661	-26.193%
2025-05-29	9.5200	9.540000	9.0600	9.0800	-3.404%	1,243,001	-26.762%
2025-05-28	9.4900	9.550000	9.3050	9.4000	-1.261%	1,598,169	-29.255%
2025-05-27	9.6200	9.850000	9.2800	9.5200	+3.930%	2,067,232	-30.147%
2025-05-23	8.9700	9.190000	8.9100	9.1600	-0.866%	1,612,418	-27.402%
2025-05-22	9.1700	9.430000	9.1018	9.2400	+0.984%	1,862,818	-28.030%
2025-05-21	9.4800	9.650000	9.0800	9.1500	-5.377%	2,809,228	-27.322%
2025-05-20	10.0600	10.060000	9.6090	9.6700	-3.203%	1,665,670	-31.231%
2025-05-19	10.1100	10.280000	9.9250	9.9900	-4.585%	2,288,072	-33.433%
2025-05-16	10.3500	10.770000	10.2900	10.4700	+1.453%	2,271,411	-36.485%
2025-05-15	10.1300	10.400000	9.8800	10.3200	-0.290%	2,224,610	-35.562%
2025-05-14	10.6400	10.830000	10.2500	10.3500	-1.989%	2,307,868	-35.749%
2025-05-13	10.0600	10.830000	9.9300	10.5600	+6.024%	4,652,876	-37.027%
2025-05-12	10.0300	10.230000	9.6400	9.9600	+7.097%	4,328,715	-33.233%
2025-05-09	7.9700	10.290000	7.8800	9.3000	+19.537%	10,415,760	-28.495%
2025-05-08	7.8100	7.950000	7.5600	7.7800	+2.368%	1,786,379	-14.524%
2025-05-07	7.6610	7.870000	7.4750	7.6000	-0.262%	1,460,496	-12.500%
2025-05-06	7.6300	7.735000	7.5600	7.6200	-2.057%	1,029,466	-12.730%
2025-05-05	7.9100	7.995000	7.7600	7.7800	-3.474%	1,044,960	-14.524%
2025-05-02	7.9400	8.170000	7.9000	8.0600	+3.599%	1,325,706	-17.494%
2025-05-01	7.8800	8.050000	7.7600	7.7800	+0.777%	1,439,575	-14.524%
2025-04-30	7.5820	7.789800	7.4350	7.7200	-1.906%	1,491,768	-13.860%
2025-04-29	8.0300	8.150000	7.8100	7.8700	-2.959%	1,191,166	-15.502%
2025-04-28	8.1000	8.210000	7.8800	8.1100	+0.371%	1,195,862	-18.002%
2025-04-25	8.2000	8.355100	8.0700	8.0800	-1.942%	1,421,659	-17.698%
2025-04-24	7.9700	8.260000	7.8500	8.2400	+3.909%	1,555,156	-19.296%
2025-04-23	7.9400	8.137000	7.8100	7.9300	+4.894%	1,663,715	-16.141%
2025-04-22	7.2000	7.600000	7.1400	7.5600	+5.882%	1,969,570	-12.037%
2025-04-21	7.0500	7.157800	6.9599	7.1400	-0.349%	1,155,398	-6.863%
2025-04-17	7.1800	7.229700	6.9900	7.1650	+1.201%	1,273,126	-7.188%
2025-04-16	7.0000	7.200000	6.8600	7.0800	-1.393%	1,275,150	-6.073%
2025-04-15	7.2900	7.490000	7.1000	7.1800	-3.104%	2,014,525	-7.382%
2025-04-14	7.9300	7.930000	7.1600	7.4100	-2.243%	1,922,001	-10.256%
2025-04-11	7.5300	7.670000	7.3400	7.5800	+0.531%	1,185,063	-12.269%
2025-04-10	7.9000	7.930000	7.4000	7.5400	-7.541%	2,059,058	-11.804%
2025-04-09	6.9200	8.160000	6.9162	8.1550	+17.507%	2,947,936	-18.455%
2025-04-08	7.8200	7.980000	6.7900	6.9400	-8.924%	2,390,511	-4.179%
2025-04-07	7.0200	8.060000	6.9600	7.6200	+0.794%	2,832,818	-12.730%
2025-04-04	7.3000	7.665000	6.6500	7.5600	-1.691%	2,651,668	-12.037%
2025-04-03	7.4300	7.885000	7.4200	7.6900	-4.591%	2,002,853	-13.524%
2025-04-02	7.4400	8.180000	7.4000	8.0600	+4.675%	2,883,194	-17.494%
2025-04-01	7.0500	7.715000	7.0200	7.7000	+8.911%	3,542,991	-13.636%
2025-03-31	6.9450	7.210000	6.6500	7.0700	-2.348%	2,660,177	-5.941%
2025-03-28	7.5800	7.640000	7.1400	7.2400	-5.974%	2,387,508	-8.149%
2025-03-27	7.7900	8.070000	7.6250	7.7000	-1.660%	2,000,378	-13.636%
2025-03-26	7.8900	8.280000	7.6800	7.8300	-2.491%	2,575,303	-15.070%
2025-03-25	7.8500	8.470000	7.6500	8.0300	+0.250%	4,826,846	-17.186%
2025-03-24	8.0600	8.180000	7.8700	8.0100	+3.488%	3,420,041	-16.979%
2025-03-21	7.5600	7.795000	7.4200	7.7400	0.000%	4,811,214	-14.083%
2025-03-20	7.7200	7.960000	7.6300	7.7400	-1.401%	1,809,300	-14.083%
2025-03-19	7.7800	8.035700	7.7350	7.8500	+2.081%	2,126,368	-15.287%
2025-03-18	7.9400	8.051800	7.6800	7.6900	-5.179%	1,583,427	-13.524%
2025-03-17	8.0000	8.320000	7.8543	8.1100	+0.996%	1,780,762	-18.002%
2025-03-14	7.7400	8.040000	7.7200	8.0300	+6.077%	1,832,883	-17.186%
2025-03-13	8.2290	8.230000	7.5500	7.5700	-7.795%	2,404,917	-12.153%
2025-03-12	8.0900	8.340000	7.8350	8.2100	+5.392%	2,099,296	-19.001%
2025-03-11	7.9800	8.170000	7.6200	7.7900	-2.381%	2,313,920	-14.634%
2025-03-10	8.0800	8.320000	7.7450	7.9800	-4.773%	2,977,094	-16.667%
2025-03-07	8.3200	8.720000	8.0000	8.3800	-1.179%	2,493,014	-20.644%
2025-03-06	8.5100	8.930000	8.3300	8.4800	-4.289%	1,959,920	-21.580%
2025-03-05	8.2600	8.870000	8.0300	8.8600	+8.313%	1,942,762	-24.944%
2025-03-04	8.1800	8.550000	7.8800	8.1800	-3.878%	3,976,767	-18.704%
2025-03-03	9.4700	9.741000	8.4400	8.5100	-8.691%	2,376,411	-21.857%
2025-02-28	9.0000	9.620000	8.8200	9.3200	+1.525%	2,756,109	-28.648%
2025-02-27	9.5600	9.680000	9.0550	9.1800	-1.184%	2,469,088	-27.560%
2025-02-26	9.5300	9.750000	9.2100	9.2900	-1.275%	2,002,913	-28.418%
2025-02-25	9.6200	9.790000	9.2100	9.4100	-3.980%	3,348,453	-29.330%
2025-02-24	10.3250	10.400000	9.5200	9.8000	-6.667%	3,595,288	-32.143%
2025-02-21	11.2300	11.310000	10.4600	10.5000	-5.576%	2,713,120	-36.667%
2025-02-20	11.1200	11.249900	10.5900	11.1200	-2.285%	2,485,722	-40.198%

.dark-mode .qjVCjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjVCjC{ color: #333333; background-color: white; border: 2px solid #333333; }RUMRUM Group Inc. Class A Common Stockstock NASDAQ

RUM
RUM Group Inc. Class A Common Stock
stock NASDAQ