RUM Group Stock Price History
NASDAQ: RUMTechnologyComputer Software: Programming Data ProcessingUSD
6.96-0.04 (-0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 6.98 +0.29%
RUM price history at a glance
The price history for RUM Group (RUM) on this page begins on April 12, 2021, when the stock closed at $9.82; it most recently closed at $7.00 on October 5, 2026. The highest price in this record is $18.52, reached on February 7, 2022; the latest close is 62.2% below that peak. Across the 4 complete calendar years in the table, RUM finished higher in 1 and lower in 3. Its best year was 2024 (+199.1%) and its worst was 2025 (-52.6%).
Over roughly 5 years the share price changed -28.7%, a -6.0% compound annual price return (excluding dividends). In the last 12 months alone, RUM has lost 14.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $18.52
- Date of high
- Feb 7, 2022
- Low since 2021
- $3.33
- Date of low
- Jan 8, 2024
- 52-week high
- $10.60
- 52-week low
- $4.62
- IPO year
- 2021
- Last close
- $7.00
RUM returns
1 week
-8.38%
1 month
-16.57%
3 months
+9.72%
6 months
+36.99%
Year to date
+10.76%
1 year
-14.43%
3 years
+38.89%
5 years
-28.06%
RUM price return, excluding dividends.
RUM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.00 | +9.89% |
| 2025 | 6.37 | -52.57% |
| 2024 | 13.43 | +199.11% |
| 2023 | 4.49 | -24.54% |
| 2022 | 5.95 | -45.06% |
| 2021* | 10.83 | +10.29% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RUM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.44 | 7.50 | 6.80 | 7.00 | -6.91% | |
| 7.50 | 7.60 | 7.35 | 7.52 | -1.70% | |
| 7.61 | 7.81 | 7.56 | 7.65 | +3.66% | |
| 7.60 | 7.64 | 7.16 | 7.38 | -2.57% | |
| 7.87 | 8.06 | 7.48 | 7.58 | -0.85% | |
| 7.57 | 7.96 | 7.39 | 7.64 | +1.06% | |
| 7.98 | 8.32 | 7.55 | 7.56 | -2.07% | |
| 8.07 | 8.10 | 7.70 | 7.72 | -2.65% | |
| 8.13 | 8.21 | 7.88 | 7.93 | -5.14% | |
| 8.59 | 8.68 | 8.28 | 8.36 | -2.79% | |
| 8.18 | 8.62 | 8.07 | 8.60 | +3.99% | |
| 8.82 | 8.85 | 8.26 | 8.27 | -7.70% | |
| 9.22 | 9.31 | 8.72 | 8.96 | -2.29% | |
| 9.20 | 9.36 | 8.94 | 9.17 | +0.88% | |
| 9.05 | 9.35 | 8.96 | 9.09 | +2.25% | |
| 8.66 | 8.92 | 8.43 | 8.89 | +7.11% | |
| 8.29 | 8.54 | 7.98 | 8.30 | +1.22% | |
| 7.70 | 8.50 | 7.58 | 8.20 | +2.50% | |
| 7.67 | 8.65 | 7.60 | 8.00 | +11.58% | |
| 7.48 | 7.50 | 6.99 | 7.17 | -2.65% | |
| 7.37 | 7.52 | 7.22 | 7.37 | -2.06% | |
| 8.35 | 8.50 | 7.51 | 7.52 | -10.37% | |
| 8.53 | 8.68 | 8.20 | 8.39 | -2.44% | |
| 9.00 | 9.21 | 8.51 | 8.60 | -4.87% | |
| 8.86 | 9.07 | 8.68 | 9.04 | +2.73% | |
| 8.51 | 9.02 | 8.46 | 8.80 | +3.17% | |
| 8.69 | 8.77 | 8.47 | 8.53 | -4.80% | |
| 8.77 | 9.03 | 8.42 | 8.96 | -0.22% | |
| 9.30 | 9.77 | 8.95 | 8.98 | -4.77% | |
| 9.51 | 10.24 | 9.37 | 9.43 | +0.59% | |
| 10.07 | 10.07 | 9.17 | 9.38 | -8.36% | |
| 9.42 | 10.60 | 9.23 | 10.23 | +9.29% | |
| 8.99 | 9.79 | 8.98 | 9.36 | +3.43% | |
| 8.59 | 9.12 | 8.41 | 9.05 | +7.35% | |
| 8.30 | 8.45 | 8.11 | 8.43 | +1.32% | |
| 8.13 | 8.62 | 8.08 | 8.32 | +2.72% | |
| 7.95 | 8.34 | 7.71 | 8.10 | -1.70% | |
| 7.43 | 8.41 | 7.36 | 8.24 | +10.46% | |
| 7.51 | 7.70 | 7.43 | 7.46 | -1.06% | |
| 7.52 | 8.55 | 7.51 | 7.54 | -0.13% | |
| 6.98 | 7.62 | 6.97 | 7.55 | +9.10% | |
| 6.00 | 7.03 | 5.98 | 6.92 | +11.43% | |
| 6.39 | 6.53 | 6.18 | 6.21 | -2.74% | |
| 6.30 | 6.48 | 6.24 | 6.39 | +2.98% | |
| 6.09 | 6.29 | 6.09 | 6.20 | +0.16% | |
| 6.36 | 6.44 | 6.19 | 6.19 | -3.73% | |
| 6.30 | 6.50 | 6.23 | 6.43 | +3.88% | |
| 5.88 | 6.34 | 5.80 | 6.19 | +5.99% | |
| 6.02 | 6.24 | 5.77 | 5.84 | -1.02% | |
| 5.75 | 6.04 | 5.74 | 5.90 | +4.24% | |
| 5.95 | 6.04 | 5.65 | 5.66 | -6.14% | |
| 5.93 | 6.11 | 5.87 | 6.03 | -0.17% | |
| 5.84 | 6.07 | 5.79 | 6.04 | +5.78% | |
| 6.03 | 6.03 | 5.70 | 5.71 | -4.67% | |
| 5.92 | 6.09 | 5.90 | 5.99 | -2.60% | |
| 6.16 | 6.29 | 6.04 | 6.15 | -0.32% | |
| 5.83 | 6.24 | 5.83 | 6.17 | +5.83% | |
| 5.77 | 5.95 | 5.72 | 5.83 | +1.22% | |
| 5.50 | 5.86 | 5.47 | 5.76 | +0.70% | |
| 5.97 | 6.05 | 5.56 | 5.72 | -6.08% | |
| 6.10 | 6.22 | 5.90 | 6.09 | +1.67% | |
| 5.94 | 6.08 | 5.84 | 5.99 | +1.01% | |
| 6.11 | 6.15 | 5.78 | 5.93 | -3.26% | |
| 6.44 | 6.58 | 6.11 | 6.13 | -3.92% | |
| 6.23 | 6.38 | 6.23 | 6.38 | +1.59% | |
| 6.10 | 6.30 | 6.04 | 6.28 | +1.45% | |
| 6.49 | 6.54 | 6.15 | 6.19 | -4.92% | |
| 6.19 | 6.59 | 6.18 | 6.51 | +5.68% | |
| 6.36 | 6.61 | 6.01 | 6.16 | -1.91% | |
| 6.28 | 6.49 | 6.17 | 6.28 | -0.95% | |
| 6.20 | 6.51 | 6.08 | 6.34 | +2.42% | |
| 6.41 | 6.59 | 6.03 | 6.19 | -2.06% | |
| 6.10 | 6.38 | 5.97 | 6.32 | +1.28% | |
| 6.18 | 6.26 | 5.83 | 6.24 | +0.65% | |
| 6.70 | 6.74 | 6.06 | 6.20 | -7.88% | |
| 6.58 | 6.94 | 6.50 | 6.73 | -1.03% | |
| 7.21 | 7.77 | 6.79 | 6.80 | -7.61% | |
| 8.46 | 8.71 | 7.17 | 7.36 | +0.96% | |
| 7.37 | 7.73 | 7.26 | 7.29 | -1.35% | |
| 7.70 | 7.77 | 7.25 | 7.39 | -4.65% | |
| 7.49 | 7.92 | 7.38 | 7.75 | +8.24% | |
| 7.57 | 7.57 | 7.15 | 7.16 | -5.04% | |
| 7.00 | 7.55 | 6.77 | 7.54 | +7.71% | |
| 7.33 | 7.57 | 6.96 | 7.00 | -6.54% | |
| 7.93 | 8.06 | 7.14 | 7.49 | -4.83% | |
| 7.70 | 8.32 | 7.61 | 7.87 | +3.83% | |
| 7.91 | 8.14 | 7.35 | 7.58 | -7.33% | |
| 9.43 | 10.54 | 8.17 | 8.18 | -1.80% | |
| 8.82 | 8.82 | 8.33 | 8.33 | -7.13% | |
| 9.40 | 9.70 | 8.97 | 8.97 | -6.27% | |
| 9.19 | 9.79 | 9.03 | 9.57 | +4.13% | |
| 9.40 | 9.40 | 8.81 | 9.19 | -2.85% | |
| 9.62 | 9.85 | 9.33 | 9.46 | -2.97% | |
| 8.90 | 9.79 | 8.83 | 9.75 | +9.43% | |
| 8.20 | 9.25 | 8.20 | 8.91 | +8.66% | |
| 8.02 | 8.49 | 8.00 | 8.20 | +1.74% | |
| 7.27 | 8.21 | 7.24 | 8.06 | +9.36% | |
| 7.01 | 7.44 | 6.82 | 7.37 | +4.24% | |
| 7.44 | 7.47 | 7.03 | 7.07 | -5.73% | |
| 7.21 | 7.60 | 7.06 | 7.50 | +4.09% | |
| 7.25 | 7.75 | 6.91 | 7.21 | -11.81% | |
| 8.10 | 8.52 | 7.57 | 8.17 | -1.80% | |
| 7.86 | 8.42 | 7.76 | 8.32 | +5.05% | |
| 7.99 | 8.09 | 7.77 | 7.92 | -2.94% | |
| 8.09 | 8.31 | 7.65 | 8.16 | -1.92% | |
| 7.47 | 8.66 | 7.38 | 8.32 | +11.38% | |
| 7.96 | 7.98 | 7.38 | 7.47 | -7.20% | |
| 7.35 | 8.07 | 7.25 | 8.05 | +10.12% | |
| 7.25 | 7.39 | 7.01 | 7.31 | +2.96% | |
| 7.28 | 7.59 | 6.98 | 7.10 | -3.27% | |
| 7.57 | 7.67 | 7.20 | 7.34 | -2.52% | |
| 6.72 | 7.75 | 6.68 | 7.53 | +13.06% | |
| 7.04 | 7.04 | 6.54 | 6.66 | -4.99% | |
| 7.04 | 7.14 | 6.94 | 7.01 | -2.77% | |
| 6.48 | 7.31 | 6.46 | 7.21 | +10.58% | |
| 6.64 | 6.65 | 6.28 | 6.52 | 0.00% | |
| 6.68 | 7.09 | 6.39 | 6.52 | -2.83% | |
| 6.58 | 6.77 | 6.48 | 6.71 | +4.19% | |
| 6.90 | 6.90 | 6.35 | 6.44 | -6.67% | |
| 6.29 | 7.15 | 6.22 | 6.90 | +9.18% | |
| 6.40 | 6.70 | 6.29 | 6.32 | -1.10% | |
| 5.74 | 6.81 | 5.69 | 6.39 | +14.52% | |
| 5.28 | 5.59 | 5.24 | 5.58 | +6.90% | |
| 5.29 | 5.41 | 5.16 | 5.22 | +0.77% | |
| 4.94 | 5.19 | 4.90 | 5.18 | +3.81% | |
| 5.13 | 5.18 | 4.98 | 4.99 | -2.35% | |
| 5.09 | 5.14 | 5.00 | 5.11 | -0.39% | |
| 5.22 | 5.29 | 5.07 | 5.13 | +3.85% | |
| 4.86 | 4.97 | 4.78 | 4.94 | 0.00% | |
| 4.98 | 5.07 | 4.92 | 4.94 | -0.80% | |
| 4.82 | 5.08 | 4.80 | 4.98 | -0.60% | |
| 5.12 | 5.22 | 4.97 | 5.01 | -1.76% | |
| 4.77 | 5.11 | 4.72 | 5.10 | +9.21% | |
| 4.73 | 4.79 | 4.62 | 4.67 | -0.85% | |
| 4.86 | 4.90 | 4.65 | 4.71 | -5.61% | |
| 5.04 | 5.16 | 4.87 | 4.99 | -2.35% | |
| 5.21 | 5.33 | 5.06 | 5.11 | -0.20% | |
| 5.19 | 5.25 | 5.07 | 5.12 | -3.03% | |
| 5.22 | 5.35 | 5.21 | 5.28 | +1.54% | |
| 5.25 | 5.32 | 5.11 | 5.20 | -1.52% | |
| 5.22 | 5.31 | 5.08 | 5.28 | -1.12% | |
| 5.42 | 5.48 | 5.27 | 5.34 | -2.02% | |
| 5.41 | 5.51 | 5.36 | 5.45 | +1.49% | |
| 5.43 | 5.48 | 5.32 | 5.37 | +0.75% | |
| 5.54 | 5.56 | 5.28 | 5.33 | -2.20% | |
| 5.46 | 5.52 | 5.35 | 5.45 | -2.33% | |
| 5.27 | 5.63 | 5.27 | 5.58 | +6.69% | |
| 5.29 | 5.42 | 5.18 | 5.23 | -1.51% | |
| 4.80 | 5.32 | 4.73 | 5.31 | +8.15% | |
| 5.29 | 5.38 | 4.67 | 4.91 | -12.48% | |
| 5.48 | 5.68 | 5.46 | 5.61 | +1.08% | |
| 5.49 | 5.64 | 5.43 | 5.55 | +2.78% | |
| 5.31 | 5.61 | 5.31 | 5.40 | -1.82% | |
| 5.20 | 5.58 | 5.18 | 5.50 | +1.66% | |
| 5.50 | 5.65 | 5.35 | 5.41 | -4.75% | |
| 5.76 | 5.77 | 5.50 | 5.68 | -1.39% | |
| 5.74 | 5.85 | 5.66 | 5.76 | +0.70% | |
| 5.53 | 5.79 | 5.43 | 5.72 | +3.44% | |
| 5.82 | 5.83 | 5.50 | 5.53 | -5.95% | |
| 5.73 | 5.97 | 5.70 | 5.88 | +1.38% | |
| 5.76 | 5.84 | 5.67 | 5.80 | -1.36% | |
| 5.75 | 6.08 | 5.67 | 5.88 | +1.91% | |
| 5.90 | 5.95 | 5.65 | 5.77 | -3.19% | |
| 6.02 | 6.15 | 5.84 | 5.96 | -1.00% | |
| 6.16 | 6.23 | 5.78 | 6.02 | -2.11% | |
| 6.38 | 6.43 | 6.06 | 6.15 | -2.84% | |
| 6.22 | 6.43 | 6.19 | 6.33 | +1.28% | |
| 6.00 | 6.36 | 5.92 | 6.25 | +8.13% | |
| 5.50 | 5.84 | 5.43 | 5.78 | +8.04% | |
| 5.59 | 5.64 | 5.30 | 5.35 | -6.47% | |
| 5.70 | 5.83 | 5.53 | 5.72 | +0.88% | |
| 5.52 | 5.69 | 5.45 | 5.67 | +2.72% | |
| 5.66 | 5.72 | 5.51 | 5.52 | -2.99% | |
| 5.89 | 5.96 | 5.54 | 5.69 | -5.17% | |
| 5.93 | 6.02 | 5.72 | 6.00 | +0.67% | |
| 6.10 | 6.20 | 5.90 | 5.96 | -0.50% | |
| 5.97 | 6.03 | 5.90 | 5.99 | +0.50% | |
| 6.09 | 6.14 | 5.94 | 5.96 | -3.25% | |
| 6.27 | 6.37 | 6.15 | 6.16 | -2.38% | |
| 6.22 | 6.50 | 6.22 | 6.31 | +1.94% | |
| 5.77 | 6.29 | 5.76 | 6.19 | +7.65% | |
| 5.90 | 6.04 | 5.74 | 5.75 | -4.80% | |
| 6.06 | 6.17 | 6.00 | 6.04 | 0.00% | |
| 6.27 | 6.27 | 6.02 | 6.04 | -3.82% | |
| 6.35 | 6.36 | 6.21 | 6.28 | -1.10% | |
| 6.47 | 6.50 | 6.16 | 6.35 | -1.40% | |
| 6.76 | 6.76 | 6.42 | 6.44 | -4.73% | |
| 6.68 | 6.96 | 6.61 | 6.76 | +1.96% | |
| 6.53 | 6.73 | 6.50 | 6.63 | +0.30% | |
| 6.87 | 7.04 | 6.56 | 6.61 | -1.64% | |
| 6.36 | 6.74 | 6.29 | 6.72 | +4.84% | |
| 6.37 | 6.59 | 6.19 | 6.41 | +0.63% | |
| 6.39 | 6.45 | 6.26 | 6.37 | +0.79% | |
| 6.54 | 6.62 | 6.26 | 6.32 | -3.66% | |
| 6.56 | 6.66 | 6.52 | 6.56 | -0.15% | |
| 6.57 | 6.68 | 6.49 | 6.57 | -1.50% | |
| 6.93 | 6.93 | 6.60 | 6.67 | -4.03% | |
| 6.92 | 6.97 | 6.78 | 6.95 | +0.14% | |
| 7.01 | 7.17 | 6.76 | 6.94 | -1.98% | |
| 6.98 | 7.18 | 6.90 | 7.08 | +2.61% | |
| 6.84 | 6.99 | 6.77 | 6.90 | +2.37% | |
| 6.60 | 6.83 | 6.60 | 6.74 | +4.66% | |
| 6.70 | 6.83 | 6.41 | 6.44 | -3.59% | |
| 6.32 | 6.70 | 6.32 | 6.68 | +4.46% | |
| 6.98 | 7.00 | 6.30 | 6.40 | -8.77% | |
| 7.25 | 7.39 | 6.95 | 7.01 | -3.44% | |
| 7.15 | 7.42 | 7.14 | 7.26 | +0.28% | |
| 7.16 | 7.63 | 6.97 | 7.24 | +0.14% | |
| 7.10 | 7.33 | 7.10 | 7.23 | +0.42% | |
| 7.12 | 7.26 | 6.97 | 7.20 | +1.12% | |
| 7.66 | 7.74 | 7.09 | 7.12 | -7.77% | |
| 7.66 | 7.89 | 7.60 | 7.72 | +1.31% | |
| 7.15 | 7.66 | 7.07 | 7.62 | +7.32% | |
| 6.76 | 7.15 | 6.73 | 7.10 | +5.50% | |
| 6.48 | 6.79 | 6.43 | 6.73 | -0.59% | |
| 6.80 | 6.90 | 6.72 | 6.77 | +0.15% | |
| 6.75 | 6.95 | 6.73 | 6.76 | -0.15% | |
| 6.51 | 6.77 | 6.50 | 6.77 | +3.99% | |
| 6.00 | 6.57 | 5.92 | 6.51 | +14.41% | |
| 5.36 | 5.74 | 5.36 | 5.69 | +6.95% | |
| 5.60 | 5.73 | 5.31 | 5.32 | -2.21% | |
| 5.60 | 5.76 | 5.41 | 5.44 | -2.33% | |
| 5.18 | 5.72 | 5.17 | 5.57 | +6.10% | |
| 5.63 | 5.63 | 5.11 | 5.25 | -6.91% | |
| 5.51 | 5.71 | 5.46 | 5.64 | -0.53% | |
| 6.00 | 6.04 | 5.65 | 5.67 | -6.74% | |
| 6.15 | 6.19 | 5.91 | 6.08 | -0.98% | |
| 6.57 | 6.57 | 6.10 | 6.14 | -6.40% | |
| 6.56 | 6.84 | 6.20 | 6.56 | +11.38% | |
| 5.79 | 5.92 | 5.61 | 5.89 | 0.00% | |
| 6.19 | 6.20 | 5.87 | 5.89 | -4.69% | |
| 6.09 | 6.27 | 6.04 | 6.18 | +1.98% | |
| 5.97 | 6.15 | 5.89 | 6.06 | -2.57% | |
| 6.80 | 6.81 | 6.20 | 6.22 | -9.33% | |
| 6.71 | 6.93 | 6.68 | 6.86 | +2.08% | |
| 6.71 | 6.88 | 6.62 | 6.72 | -1.32% | |
| 7.04 | 7.11 | 6.74 | 6.81 | -3.40% | |
| 7.12 | 7.20 | 6.96 | 7.05 | -1.54% | |
| 7.25 | 7.36 | 7.15 | 7.16 | +0.28% | |
| 7.27 | 7.35 | 7.12 | 7.14 | +0.56% | |
| 6.95 | 7.15 | 6.90 | 7.10 | +2.31% | |
| 7.20 | 7.22 | 6.80 | 6.94 | -4.93% | |
| 7.29 | 7.49 | 7.23 | 7.30 | -0.41% | |
| 7.23 | 7.47 | 7.23 | 7.33 | +3.09% | |
| 7.35 | 7.47 | 7.10 | 7.11 | -5.20% | |
| 7.99 | 8.18 | 7.48 | 7.50 | -6.25% | |
| 8.17 | 8.29 | 7.90 | 8.00 | -0.25% | |
| 7.66 | 8.24 | 7.54 | 8.02 | +2.30% | |
| 7.65 | 7.89 | 7.53 | 7.84 | +5.09% | |
| 8.00 | 8.13 | 7.45 | 7.46 | -5.93% | |
| 8.20 | 8.20 | 7.73 | 7.93 | -3.06% | |
| 7.93 | 8.27 | 7.93 | 8.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RUM chart for longer ranges.