Rumble Inc.
RUMNASDAQTechnology● Active
$7.87
+$0.29(+3.83%)
Market Cap$3.4B
P/E Ratio—
52W High$10.99
52W Low$4.62
Rumble Inc.（RUM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rum · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.52
Feb 7, 2022
-57.5% from here
5-Year Low5Y
$3.33
Jan 12, 2024
+136.3% from low
IPO Priceadj.
$9.75
Apr 14, 2021
-19.3% since IPO
1 Year Ago
$9.36
Jun 9, 2025
-15.9% in 1Y
5 Years Ago
$9.76
Jun 9, 2021
-19.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RUM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.70 | $8.32 | $7.61 | $7.87 | $7.87 | 2.7M | +2.21% |
| Jun 5, 2026 | $7.91 | $8.14 | $7.35 | $7.58 | $7.58 | 4.9M | -4.17% |
| Jun 4, 2026 | $9.43 | $10.54 | $8.16 | $8.18 | $8.18 | 13.4M | -13.26% |
| Jun 3, 2026 | $8.82 | $8.82 | $8.32 | $8.33 | $8.33 | 2.4M | -5.56% |
| Jun 2, 2026 | $9.40 | $9.70 | $8.97 | $8.97 | $8.97 | 2.3M | -4.57% |
| Jun 1, 2026 | $9.19 | $9.79 | $9.03 | $9.57 | $9.57 | 2.6M | +4.13% |
| May 29, 2026 | $9.40 | $9.40 | $8.81 | $9.19 | $9.19 | 2.9M | -2.23% |
| May 28, 2026 | $9.62 | $9.85 | $9.32 | $9.46 | $9.46 | 2.9M | -1.66% |
| May 27, 2026 | $8.90 | $9.79 | $8.83 | $9.75 | $9.75 | 4.8M | +9.55% |
| May 26, 2026 | $8.20 | $9.24 | $8.20 | $8.91 | $8.91 | 4.8M | +8.66% |
| May 22, 2026 | $8.02 | $8.49 | $8.00 | $8.20 | $8.20 | 3.1M | +2.24% |
| May 21, 2026 | $7.27 | $8.21 | $7.24 | $8.06 | $8.06 | 2.9M | +10.87% |
| May 20, 2026 | $7.01 | $7.44 | $6.82 | $7.37 | $7.37 | 2.2M | +5.14% |
| May 19, 2026 | $7.44 | $7.47 | $7.03 | $7.07 | $7.07 | 2.5M | -4.97% |
| May 18, 2026 | $7.21 | $7.60 | $7.06 | $7.50 | $7.50 | 2.6M | +4.02% |
| May 15, 2026 | $7.25 | $7.75 | $6.91 | $7.21 | $7.21 | 3.9M | -0.55% |
| May 14, 2026 | $8.10 | $8.52 | $7.57 | $8.17 | $8.17 | 4.9M | +0.86% |
| May 13, 2026 | $7.86 | $8.42 | $7.76 | $8.32 | $8.32 | 3.4M | +5.85% |
| May 12, 2026 | $7.99 | $8.09 | $7.77 | $7.92 | $7.92 | 2.1M | -0.88% |
| May 11, 2026 | $8.09 | $8.31 | $7.65 | $8.16 | $8.16 | 3.4M | +0.87% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RUM
Jan 1 → Dec 31 · 6 years2026+23.2%$6.39 → $7.87
+23.2%
2025-51.5%$13.03 → $6.32
-51.5%
2024+189.1%$4.50 → $13.01
+189.1%
2023-26.0%$6.07 → $4.49
-26.0%
2022-46.0%$11.02 → $5.95
-46.0%
2021+11.0%$9.76 → $10.83
+11.0%
Best Year2024 · +189.1%
Worst Year2025 · -51.5%
Positive Years3 / 6
Avg Annual Return+16.6%
6Y Total Return-19.3%
6Y CAGR~-3.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in RUM?
If you invested $1,000 in RUM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$807
Total Return-19.3%
CAGR~-4.2% / yr
Profit$-193
Based on Apr 14, 2021 · $9.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rumble Inc.（RUM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RUM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RUM 历史股价FMP 日线复权 OHLCV