Below are the 714 trading days of historical prices for RUM.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 714 | NASDAQ | RUM | Wed, Mar 20, 2024 | 7.60 | 8.07 | 7.56 | 7.95 | 713 | NASDAQ | RUM | Tue, Mar 19, 2024 | 7.65 | 7.65 | 7.31 | 7.63 | 712 | NASDAQ | RUM | Mon, Mar 18, 2024 | 7.74 | 7.87 | 7.42 | 7.63 | 711 | NASDAQ | RUM | Fri, Mar 15, 2024 | 7.75 | 8.15 | 7.57 | 7.72 | 710 | NASDAQ | RUM | Thu, Mar 14, 2024 | 8.64 | 8.78 | 7.50 | 7.73 | 709 | NASDAQ | RUM | Wed, Mar 13, 2024 | 7.83 | 9.20 | 7.65 | 8.48 | 708 | NASDAQ | RUM | Tue, Mar 12, 2024 | 7.01 | 8.15 | 6.76 | 7.90 | 707 | NASDAQ | RUM | Mon, Mar 11, 2024 | 6.69 | 6.75 | 6.55 | 6.68 | 706 | NASDAQ | RUM | Fri, Mar 8, 2024 | 6.76 | 7.18 | 6.66 | 6.74 | 705 | NASDAQ | RUM | Thu, Mar 7, 2024 | 6.69 | 6.90 | 6.62 | 6.75 | 704 | NASDAQ | RUM | Wed, Mar 6, 2024 | 7.02 | 7.09 | 6.40 | 6.73 | 703 | NASDAQ | RUM | Tue, Mar 5, 2024 | 7.25 | 7.40 | 6.69 | 7.04 | 702 | NASDAQ | RUM | Mon, Mar 4, 2024 | 6.70 | 7.30 | 6.56 | 7.21 | 701 | NASDAQ | RUM | Fri, Mar 1, 2024 | 6.64 | 6.73 | 6.49 | 6.61 | 700 | NASDAQ | RUM | Thu, Feb 29, 2024 | 6.42 | 6.72 | 6.35 | 6.53 | 699 | NASDAQ | RUM | Wed, Feb 28, 2024 | 6.76 | 6.77 | 6.22 | 6.37 | 698 | NASDAQ | RUM | Tue, Feb 27, 2024 | 6.82 | 7.12 | 6.80 | 6.82 | 697 | NASDAQ | RUM | Mon, Feb 26, 2024 | 6.97 | 6.99 | 6.73 | 6.83 | 696 | NASDAQ | RUM | Fri, Feb 23, 2024 | 7.12 | 7.16 | 6.68 | 6.70 | 695 | NASDAQ | RUM | Thu, Feb 22, 2024 | 7.16 | 7.29 | 7.01 | 7.19 | 694 | NASDAQ | RUM | Wed, Feb 21, 2024 | 7.03 | 7.32 | 6.92 | 7.20 | 693 | NASDAQ | RUM | Tue, Feb 20, 2024 | 7.50 | 7.50 | 6.93 | 7.05 | 692 | NASDAQ | RUM | Fri, Feb 16, 2024 | 7.49 | 7.96 | 7.33 | 7.52 | 691 | NASDAQ | RUM | Thu, Feb 15, 2024 | 7.45 | 8.02 | 7.30 | 7.61 | 690 | NASDAQ | RUM | Wed, Feb 14, 2024 | 7.11 | 7.18 | 6.91 | 7.13 | 689 | NASDAQ | RUM | Tue, Feb 13, 2024 | 7.11 | 7.27 | 6.75 | 6.90 | 688 | NASDAQ | RUM | Mon, Feb 12, 2024 | 7.89 | 8.14 | 7.25 | 7.42 | 687 | NASDAQ | RUM | Fri, Feb 9, 2024 | 8.00 | 8.15 | 7.63 | 7.89 | 686 | NASDAQ | RUM | Thu, Feb 8, 2024 | 8.00 | 8.36 | 7.80 | 7.97 | 685 | NASDAQ | RUM | Wed, Feb 7, 2024 | 7.70 | 8.21 | 7.26 | 8.06 | 684 | NASDAQ | RUM | Tue, Feb 6, 2024 | 7.14 | 7.98 | 6.98 | 7.73 | 683 | NASDAQ | RUM | Mon, Feb 5, 2024 | 6.81 | 7.34 | 6.55 | 7.10 | 682 | NASDAQ | RUM | Fri, Feb 2, 2024 | 6.82 | 7.32 | 6.66 | 6.91 | 681 | NASDAQ | RUM | Thu, Feb 1, 2024 | 7.17 | 7.60 | 6.43 | 6.92 | 680 | NASDAQ | RUM | Wed, Jan 31, 2024 | 6.02 | 7.15 | 5.95 | 6.85 | 679 | NASDAQ | RUM | Tue, Jan 30, 2024 | 6.38 | 6.40 | 5.82 | 6.09 | 678 | NASDAQ | RUM | Mon, Jan 29, 2024 | 6.09 | 6.69 | 6.05 | 6.49 | 677 | NASDAQ | RUM | Fri, Jan 26, 2024 | 5.48 | 6.38 | 5.36 | 6.04 | 676 | NASDAQ | RUM | Thu, Jan 25, 2024 | 5.93 | 5.99 | 5.25 | 5.42 | 675 | NASDAQ | RUM | Wed, Jan 24, 2024 | 6.37 | 6.44 | 5.33 | 5.68 | 674 | NASDAQ | RUM | Tue, Jan 23, 2024 | 5.98 | 7.02 | 5.13 | 6.50 | 673 | NASDAQ | RUM | Mon, Jan 22, 2024 | 4.02 | 4.97 | 3.80 | 4.89 | 672 | NASDAQ | RUM | Fri, Jan 19, 2024 | 3.51 | 3.64 | 3.39 | 3.59 | 671 | NASDAQ | RUM | Thu, Jan 18, 2024 | 3.66 | 3.70 | 3.37 | 3.47 | 670 | NASDAQ | RUM | Wed, Jan 17, 2024 | 3.91 | 3.91 | 3.53 | 3.61 | 669 | NASDAQ | RUM | Tue, Jan 16, 2024 | 3.51 | 4.00 | 3.48 | 3.92 | 668 | NASDAQ | RUM | Fri, Jan 12, 2024 | 3.71 | 3.77 | 3.33 | 3.39 | 667 | NASDAQ | RUM | Thu, Jan 11, 2024 | 3.99 | 4.03 | 3.69 | 3.71 | 666 | NASDAQ | RUM | Wed, Jan 10, 2024 | 4.18 | 4.18 | 3.91 | 4.03 | 665 | NASDAQ | RUM | Tue, Jan 9, 2024 | 4.30 | 4.33 | 4.10 | 4.13 | 664 | NASDAQ | RUM | Mon, Jan 8, 2024 | 4.30 | 4.37 | 4.25 | 4.32 | 663 | NASDAQ | RUM | Fri, Jan 5, 2024 | 4.36 | 4.39 | 4.25 | 4.31 | 662 | NASDAQ | RUM | Thu, Jan 4, 2024 | 4.34 | 4.39 | 4.26 | 4.34 | 661 | NASDAQ | RUM | Wed, Jan 3, 2024 | 4.34 | 4.38 | 4.15 | 4.31 | 660 | NASDAQ | RUM | Tue, Jan 2, 2024 | 4.50 | 4.50 | 4.31 | 4.34 | 659 | NASDAQ | RUM | Fri, Dec 29, 2023 | 4.60 | 4.65 | 4.44 | 4.49 | 658 | NASDAQ | RUM | Thu, Dec 28, 2023 | 4.73 | 4.80 | 4.55 | 4.65 | 657 | NASDAQ | RUM | Wed, Dec 27, 2023 | 4.95 | 5.01 | 4.65 | 4.65 | 656 | NASDAQ | RUM | Tue, Dec 26, 2023 | 4.82 | 5.02 | 4.79 | 5.00 | 655 | NASDAQ | RUM | Fri, Dec 22, 2023 | 4.87 | 5.10 | 4.81 | 4.85 | 654 | NASDAQ | RUM | Thu, Dec 21, 2023 | 4.95 | 4.99 | 4.83 | 4.94 | 653 | NASDAQ | RUM | Wed, Dec 20, 2023 | 5.02 | 5.08 | 4.81 | 4.83 | 652 | NASDAQ | RUM | Tue, Dec 19, 2023 | 4.95 | 5.13 | 4.93 | 5.05 | 651 | NASDAQ | RUM | Mon, Dec 18, 2023 | 4.93 | 5.01 | 4.76 | 4.91 | 650 | NASDAQ | RUM | Fri, Dec 15, 2023 | 5.16 | 5.19 | 4.81 | 4.85 | 649 | NASDAQ | RUM | Thu, Dec 14, 2023 | 4.79 | 5.28 | 4.79 | 5.08 | 648 | NASDAQ | RUM | Wed, Dec 13, 2023 | 4.45 | 4.77 | 4.40 | 4.73 | 647 | NASDAQ | RUM | Tue, Dec 12, 2023 | 4.55 | 4.57 | 4.40 | 4.48 | 646 | NASDAQ | RUM | Mon, Dec 11, 2023 | 4.68 | 4.73 | 4.44 | 4.51 | 645 | NASDAQ | RUM | Fri, Dec 8, 2023 | 4.61 | 4.75 | 4.53 | 4.69 | 644 | NASDAQ | RUM | Thu, Dec 7, 2023 | 4.58 | 4.66 | 4.35 | 4.55 | 643 | NASDAQ | RUM | Wed, Dec 6, 2023 | 4.49 | 4.62 | 4.44 | 4.59 | 642 | NASDAQ | RUM | Tue, Dec 5, 2023 | 4.55 | 4.56 | 4.45 | 4.49 | 641 | NASDAQ | RUM | Mon, Dec 4, 2023 | 4.54 | 4.65 | 4.52 | 4.55 | 640 | NASDAQ | RUM | Fri, Dec 1, 2023 | 4.43 | 4.62 | 4.33 | 4.62 | 639 | NASDAQ | RUM | Thu, Nov 30, 2023 | 4.53 | 4.56 | 4.41 | 4.43 | 638 | NASDAQ | RUM | Wed, Nov 29, 2023 | 4.70 | 4.77 | 4.48 | 4.52 | 637 | NASDAQ | RUM | Tue, Nov 28, 2023 | 4.74 | 4.77 | 4.44 | 4.65 | 636 | NASDAQ | RUM | Mon, Nov 27, 2023 | 5.07 | 5.12 | 4.60 | 4.63 | 635 | NASDAQ | RUM | Fri, Nov 24, 2023 | 5.07 | 5.27 | 5.05 | 5.14 | 634 | NASDAQ | RUM | Wed, Nov 22, 2023 | 5.01 | 5.13 | 4.97 | 5.08 | 633 | NASDAQ | RUM | Tue, Nov 21, 2023 | 5.10 | 5.11 | 4.78 | 5.01 | 632 | NASDAQ | RUM | Mon, Nov 20, 2023 | 5.01 | 5.21 | 4.93 | 5.10 | 631 | NASDAQ | RUM | Fri, Nov 17, 2023 | 4.67 | 5.12 | 4.67 | 5.06 | 630 | NASDAQ | RUM | Thu, Nov 16, 2023 | 4.91 | 4.92 | 4.59 | 4.67 | 629 | NASDAQ | RUM | Wed, Nov 15, 2023 | 4.75 | 5.14 | 4.75 | 4.95 | 628 | NASDAQ | RUM | Tue, Nov 14, 2023 | 4.45 | 4.89 | 4.33 | 4.74 | 627 | NASDAQ | RUM | Mon, Nov 13, 2023 | 4.67 | 4.67 | 4.44 | 4.50 | 626 | NASDAQ | RUM | Fri, Nov 10, 2023 | 4.76 | 4.76 | 4.55 | 4.69 | 625 | NASDAQ | RUM | Thu, Nov 9, 2023 | 4.85 | 4.87 | 4.70 | 4.71 | 624 | NASDAQ | RUM | Wed, Nov 8, 2023 | 5.00 | 5.00 | 4.79 | 4.85 | 623 | NASDAQ | RUM | Tue, Nov 7, 2023 | 4.77 | 5.00 | 4.76 | 4.95 | 622 | NASDAQ | RUM | Mon, Nov 6, 2023 | 5.05 | 5.09 | 4.77 | 4.78 | 621 | NASDAQ | RUM | Fri, Nov 3, 2023 | 5.18 | 5.32 | 5.00 | 5.00 | 620 | NASDAQ | RUM | Thu, Nov 2, 2023 | 4.65 | 5.19 | 4.65 | 5.10 | 619 | NASDAQ | RUM | Wed, Nov 1, 2023 | 4.53 | 4.68 | 4.48 | 4.61 | 618 | NASDAQ | RUM | Tue, Oct 31, 2023 | 4.80 | 4.85 | 4.45 | 4.49 | 617 | NASDAQ | RUM | Mon, Oct 30, 2023 | 4.89 | 4.97 | 4.78 | 4.82 | 616 | NASDAQ | RUM | Fri, Oct 27, 2023 | 4.99 | 5.03 | 4.80 | 4.83 | 615 | NASDAQ | RUM | Thu, Oct 26, 2023 | 5.00 | 5.05 | 4.97 | 5.01 | 614 | NASDAQ | RUM | Wed, Oct 25, 2023 | 5.00 | 5.07 | 4.92 | 5.00 | 613 | NASDAQ | RUM | Tue, Oct 24, 2023 | 5.20 | 5.31 | 4.98 | 5.04 | 612 | NASDAQ | RUM | Mon, Oct 23, 2023 | 5.15 | 5.31 | 5.07 | 5.15 | 611 | NASDAQ | RUM | Fri, Oct 20, 2023 | 5.28 | 5.29 | 5.12 | 5.22 | 610 | NASDAQ | RUM | Thu, Oct 19, 2023 | 5.30 | 5.49 | 5.27 | 5.29 | 609 | NASDAQ | RUM | Wed, Oct 18, 2023 | 5.37 | 5.37 | 5.17 | 5.28 | 608 | NASDAQ | RUM | Tue, Oct 17, 2023 | 5.14 | 5.40 | 5.11 | 5.36 | 607 | NASDAQ | RUM | Mon, Oct 16, 2023 | 5.09 | 5.22 | 5.07 | 5.18 | 606 | NASDAQ | RUM | Fri, Oct 13, 2023 | 5.05 | 5.06 | 4.96 | 5.04 | 605 | NASDAQ | RUM | Thu, Oct 12, 2023 | 5.16 | 5.20 | 5.06 | 5.07 | 604 | NASDAQ | RUM | Wed, Oct 11, 2023 | 5.20 | 5.24 | 5.15 | 5.19 | 603 | NASDAQ | RUM | Tue, Oct 10, 2023 | 5.12 | 5.25 | 5.09 | 5.20 | 602 | NASDAQ | RUM | Mon, Oct 9, 2023 | 5.02 | 5.10 | 5.01 | 5.10 | 601 | NASDAQ | RUM | Fri, Oct 6, 2023 | 5.00 | 5.09 | 5.00 | 5.05 | 600 | NASDAQ | RUM | Thu, Oct 5, 2023 | 5.22 | 5.25 | 5.05 | 5.13 | 599 | NASDAQ | RUM | Wed, Oct 4, 2023 | 5.07 | 5.33 | 5.07 | 5.20 | 598 | NASDAQ | RUM | Tue, Oct 3, 2023 | 4.98 | 5.09 | 4.88 | 5.05 | 597 | NASDAQ | RUM | Mon, Oct 2, 2023 | 5.08 | 5.32 | 4.94 | 4.98 | 596 | NASDAQ | RUM | Fri, Sep 29, 2023 | 5.40 | 5.42 | 5.04 | 5.10 | 595 | NASDAQ | RUM | Thu, Sep 28, 2023 | 5.15 | 5.50 | 5.12 | 5.38 | 594 | NASDAQ | RUM | Wed, Sep 27, 2023 | 4.88 | 5.39 | 4.77 | 5.13 | 593 | NASDAQ | RUM | Tue, Sep 26, 2023 | 4.72 | 4.97 | 4.60 | 4.77 | 592 | NASDAQ | RUM | Mon, Sep 25, 2023 | 4.95 | 4.96 | 4.51 | 4.70 | 591 | NASDAQ | RUM | Fri, Sep 22, 2023 | 5.28 | 5.36 | 4.86 | 4.86 | 590 | NASDAQ | RUM | Thu, Sep 21, 2023 | 5.57 | 5.57 | 5.11 | 5.23 | 589 | NASDAQ | RUM | Wed, Sep 20, 2023 | 5.60 | 5.72 | 5.27 | 5.52 | 588 | NASDAQ | RUM | Tue, Sep 19, 2023 | 5.89 | 5.90 | 5.30 | 5.65 | 587 | NASDAQ | RUM | Mon, Sep 18, 2023 | 6.56 | 6.68 | 5.85 | 5.93 | 586 | NASDAQ | RUM | Fri, Sep 15, 2023 | 6.95 | 6.95 | 6.62 | 6.79 | 585 | NASDAQ | RUM | Thu, Sep 14, 2023 | 6.99 | 7.17 | 6.97 | 7.01 | 584 | NASDAQ | RUM | Wed, Sep 13, 2023 | 6.87 | 7.03 | 6.82 | 7.01 | 583 | NASDAQ | RUM | Tue, Sep 12, 2023 | 6.94 | 7.22 | 6.85 | 6.89 | 582 | NASDAQ | RUM | Mon, Sep 11, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 581 | NASDAQ | RUM | Fri, Sep 8, 2023 | 7.17 | 7.23 | 7.06 | 7.12 | 580 | NASDAQ | RUM | Thu, Sep 7, 2023 | 7.40 | 7.40 | 7.09 | 7.16 | 579 | NASDAQ | RUM | Wed, Sep 6, 2023 | 7.75 | 7.75 | 7.29 | 7.35 | 578 | NASDAQ | RUM | Tue, Sep 5, 2023 | 7.77 | 7.93 | 7.42 | 7.75 | 577 | NASDAQ | RUM | Fri, Sep 1, 2023 | 8.39 | 8.54 | 7.80 | 7.88 | 576 | NASDAQ | RUM | Thu, Aug 31, 2023 | 8.22 | 8.59 | 8.20 | 8.37 | 575 | NASDAQ | RUM | Wed, Aug 30, 2023 | 8.07 | 8.39 | 7.96 | 8.23 | 574 | NASDAQ | RUM | Tue, Aug 29, 2023 | 7.73 | 8.12 | 7.69 | 8.09 | 573 | NASDAQ | RUM | Mon, Aug 28, 2023 | 7.35 | 7.76 | 7.34 | 7.74 | 572 | NASDAQ | RUM | Fri, Aug 25, 2023 | 7.12 | 7.41 | 7.09 | 7.35 | 571 | NASDAQ | RUM | Thu, Aug 24, 2023 | 7.29 | 7.33 | 7.10 | 7.12 | 570 | NASDAQ | RUM | Wed, Aug 23, 2023 | 7.08 | 7.31 | 7.03 | 7.26 | 569 | NASDAQ | RUM | Tue, Aug 22, 2023 | 7.04 | 7.19 | 6.87 | 7.08 | 568 | NASDAQ | RUM | Mon, Aug 21, 2023 | 7.08 | 7.17 | 6.81 | 6.97 | 567 | NASDAQ | RUM | Fri, Aug 18, 2023 | 7.22 | 7.32 | 7.01 | 7.02 | 566 | NASDAQ | RUM | Thu, Aug 17, 2023 | 7.17 | 7.35 | 7.05 | 7.24 | 565 | NASDAQ | RUM | Wed, Aug 16, 2023 | 7.12 | 7.24 | 6.83 | 7.10 | 564 | NASDAQ | RUM | Tue, Aug 15, 2023 | 7.80 | 7.89 | 7.04 | 7.09 | 563 | NASDAQ | RUM | Mon, Aug 14, 2023 | 8.22 | 8.27 | 7.95 | 8.24 | 562 | NASDAQ | RUM | Fri, Aug 11, 2023 | 8.05 | 8.25 | 8.05 | 8.22 | 561 | NASDAQ | RUM | Thu, Aug 10, 2023 | 8.06 | 8.28 | 8.02 | 8.16 | 560 | NASDAQ | RUM | Wed, Aug 9, 2023 | 8.23 | 8.49 | 8.00 | 8.05 | 559 | NASDAQ | RUM | Tue, Aug 8, 2023 | 8.10 | 8.23 | 7.97 | 8.19 | 558 | NASDAQ | RUM | Mon, Aug 7, 2023 | 8.14 | 8.26 | 7.97 | 8.18 | 557 | NASDAQ | RUM | Fri, Aug 4, 2023 | 8.13 | 8.28 | 8.05 | 8.14 | 556 | NASDAQ | RUM | Thu, Aug 3, 2023 | 8.21 | 8.37 | 8.07 | 8.15 | 555 | NASDAQ | RUM | Wed, Aug 2, 2023 | 8.69 | 8.69 | 8.20 | 8.25 | 554 | NASDAQ | RUM | Tue, Aug 1, 2023 | 8.60 | 8.89 | 8.43 | 8.80 | 553 | NASDAQ | RUM | Mon, Jul 31, 2023 | 8.59 | 8.64 | 8.45 | 8.62 | 552 | NASDAQ | RUM | Fri, Jul 28, 2023 | 8.20 | 8.57 | 8.15 | 8.55 | 551 | NASDAQ | RUM | Thu, Jul 27, 2023 | 8.23 | 8.58 | 8.15 | 8.18 | 550 | NASDAQ | RUM | Wed, Jul 26, 2023 | 8.01 | 8.23 | 7.90 | 8.23 | 549 | NASDAQ | RUM | Tue, Jul 25, 2023 | 8.02 | 8.10 | 7.95 | 8.01 | 548 | NASDAQ | RUM | Mon, Jul 24, 2023 | 7.97 | 8.08 | 7.77 | 8.00 | 547 | NASDAQ | RUM | Fri, Jul 21, 2023 | 8.21 | 8.61 | 7.88 | 7.94 | 546 | NASDAQ | RUM | Thu, Jul 20, 2023 | 8.18 | 8.33 | 8.11 | 8.20 | 545 | NASDAQ | RUM | Wed, Jul 19, 2023 | 8.28 | 8.36 | 8.19 | 8.22 | 544 | NASDAQ | RUM | Tue, Jul 18, 2023 | 8.35 | 8.35 | 8.14 | 8.23 | 543 | NASDAQ | RUM | Mon, Jul 17, 2023 | 8.30 | 8.41 | 8.22 | 8.31 | 542 | NASDAQ | RUM | Fri, Jul 14, 2023 | 8.72 | 8.76 | 8.23 | 8.30 | 541 | NASDAQ | RUM | Thu, Jul 13, 2023 | 8.62 | 8.88 | 8.55 | 8.78 | 540 | NASDAQ | RUM | Wed, Jul 12, 2023 | 8.65 | 8.69 | 8.47 | 8.61 | 539 | NASDAQ | RUM | Tue, Jul 11, 2023 | 8.49 | 8.61 | 8.43 | 8.49 | 538 | NASDAQ | RUM | Mon, Jul 10, 2023 | 8.47 | 8.55 | 8.38 | 8.49 | 537 | NASDAQ | RUM | Fri, Jul 7, 2023 | 8.53 | 8.74 | 8.42 | 8.44 | 536 | NASDAQ | RUM | Thu, Jul 6, 2023 | 8.63 | 8.63 | 8.20 | 8.53 | 535 | NASDAQ | RUM | Wed, Jul 5, 2023 | 8.71 | 8.92 | 8.58 | 8.66 | 534 | NASDAQ | RUM | Mon, Jul 3, 2023 | 8.98 | 8.98 | 8.62 | 8.70 | 533 | NASDAQ | RUM | Fri, Jun 30, 2023 | 9.21 | 9.23 | 8.92 | 8.92 | 532 | NASDAQ | RUM | Thu, Jun 29, 2023 | 9.22 | 9.25 | 9.08 | 9.11 | 531 | NASDAQ | RUM | Wed, Jun 28, 2023 | 9.03 | 9.21 | 8.88 | 9.21 | 530 | NASDAQ | RUM | Tue, Jun 27, 2023 | 9.00 | 9.13 | 8.92 | 8.99 | 529 | NASDAQ | RUM | Mon, Jun 26, 2023 | 9.22 | 9.33 | 8.96 | 9.03 | 528 | NASDAQ | RUM | Fri, Jun 23, 2023 | 9.15 | 9.29 | 8.95 | 9.23 | 527 | NASDAQ | RUM | Thu, Jun 22, 2023 | 9.06 | 9.27 | 8.87 | 9.19 | 526 | NASDAQ | RUM | Wed, Jun 21, 2023 | 9.20 | 9.27 | 8.88 | 9.06 | 525 | NASDAQ | RUM | Tue, Jun 20, 2023 | 9.41 | 9.56 | 9.10 | 9.33 | 524 | NASDAQ | RUM | Fri, Jun 16, 2023 | 9.98 | 10.09 | 9.28 | 9.36 | 523 | NASDAQ | RUM | Thu, Jun 15, 2023 | 9.83 | 10.08 | 9.70 | 10.03 | 522 | NASDAQ | RUM | Wed, Jun 14, 2023 | 10.19 | 10.25 | 9.65 | 9.95 | 521 | NASDAQ | RUM | Tue, Jun 13, 2023 | 10.91 | 11.07 | 10.13 | 10.17 | 520 | NASDAQ | RUM | Mon, Jun 12, 2023 | 10.52 | 11.25 | 10.41 | 10.94 | 519 | NASDAQ | RUM | Fri, Jun 9, 2023 | 9.91 | 10.46 | 9.87 | 10.36 | 518 | NASDAQ | RUM | Thu, Jun 8, 2023 | 9.79 | 9.92 | 9.73 | 9.91 | 517 | NASDAQ | RUM | Wed, Jun 7, 2023 | 9.80 | 10.01 | 9.76 | 9.77 | 516 | NASDAQ | RUM | Tue, Jun 6, 2023 | 9.98 | 10.12 | 9.82 | 9.87 | 515 | NASDAQ | RUM | Mon, Jun 5, 2023 | 10.00 | 10.18 | 9.90 | 9.94 | 514 | NASDAQ | RUM | Fri, Jun 2, 2023 | 9.76 | 10.03 | 9.76 | 10.00 | 513 | NASDAQ | RUM | Thu, Jun 1, 2023 | 9.77 | 9.97 | 9.64 | 9.75 | 512 | NASDAQ | RUM | Wed, May 31, 2023 | 9.75 | 10.05 | 9.72 | 9.87 | 511 | NASDAQ | RUM | Tue, May 30, 2023 | 9.57 | 10.05 | 9.53 | 9.89 | 510 | NASDAQ | RUM | Fri, May 26, 2023 | 9.79 | 9.85 | 9.41 | 9.55 | 509 | NASDAQ | RUM | Thu, May 25, 2023 | 10.05 | 10.13 | 9.86 | 9.92 | 508 | NASDAQ | RUM | Wed, May 24, 2023 | 10.04 | 10.13 | 9.75 | 10.05 | 507 | NASDAQ | RUM | Tue, May 23, 2023 | 9.82 | 10.19 | 9.82 | 10.19 | 506 | NASDAQ | RUM | Mon, May 22, 2023 | 9.68 | 10.29 | 9.68 | 9.95 | 505 | NASDAQ | RUM | Fri, May 19, 2023 | 9.81 | 9.99 | 9.57 | 9.70 | 504 | NASDAQ | RUM | Thu, May 18, 2023 | 10.04 | 10.24 | 9.59 | 9.88 | 503 | NASDAQ | RUM | Wed, May 17, 2023 | 9.59 | 10.13 | 9.44 | 10.11 | 502 | NASDAQ | RUM | Tue, May 16, 2023 | 9.64 | 9.79 | 9.23 | 9.62 | 501 | NASDAQ | RUM | Mon, May 15, 2023 | 9.98 | 10.13 | 9.82 | 9.99 | 500 | NASDAQ | RUM | Fri, May 12, 2023 | 9.99 | 10.03 | 9.81 | 9.91 | 499 | NASDAQ | RUM | Thu, May 11, 2023 | 9.51 | 10.00 | 9.31 | 9.96 | 498 | NASDAQ | RUM | Wed, May 10, 2023 | 9.61 | 9.85 | 8.95 | 9.57 | 497 | NASDAQ | RUM | Tue, May 9, 2023 | 9.75 | 10.20 | 9.52 | 10.18 | 496 | NASDAQ | RUM | Mon, May 8, 2023 | 9.40 | 9.92 | 9.30 | 9.88 | 495 | NASDAQ | RUM | Fri, May 5, 2023 | 8.88 | 9.55 | 8.88 | 9.48 | 494 | NASDAQ | RUM | Thu, May 4, 2023 | 8.63 | 8.88 | 8.50 | 8.88 | 493 | NASDAQ | RUM | Wed, May 3, 2023 | 8.66 | 8.70 | 8.19 | 8.65 | 492 | NASDAQ | RUM | Tue, May 2, 2023 | 8.30 | 8.85 | 8.25 | 8.71 | 491 | NASDAQ | RUM | Mon, May 1, 2023 | 8.08 | 8.34 | 7.82 | 8.30 | 490 | NASDAQ | RUM | Fri, Apr 28, 2023 | 7.89 | 8.02 | 7.55 | 7.96 | 489 | NASDAQ | RUM | Thu, Apr 27, 2023 | 8.30 | 8.38 | 7.30 | 7.78 | 488 | NASDAQ | RUM | Wed, Apr 26, 2023 | 9.01 | 9.01 | 8.07 | 8.12 | 487 | NASDAQ | RUM | Tue, Apr 25, 2023 | 9.24 | 9.71 | 8.70 | 8.94 | 486 | NASDAQ | RUM | Mon, Apr 24, 2023 | 8.65 | 9.60 | 8.36 | 9.20 | 485 | NASDAQ | RUM | Fri, Apr 21, 2023 | 9.00 | 9.08 | 8.53 | 8.68 | 484 | NASDAQ | RUM | Thu, Apr 20, 2023 | 9.18 | 9.31 | 8.88 | 8.93 | 483 | NASDAQ | RUM | Wed, Apr 19, 2023 | 9.30 | 9.55 | 9.15 | 9.31 | 482 | NASDAQ | RUM | Tue, Apr 18, 2023 | 9.44 | 9.50 | 9.24 | 9.36 | 481 | NASDAQ | RUM | Mon, Apr 17, 2023 | 9.26 | 9.57 | 9.18 | 9.38 | 480 | NASDAQ | RUM | Fri, Apr 14, 2023 | 9.07 | 9.38 | 8.80 | 9.34 | 479 | NASDAQ | RUM | Thu, Apr 13, 2023 | 9.02 | 9.24 | 8.98 | 9.09 | 478 | NASDAQ | RUM | Wed, Apr 12, 2023 | 9.40 | 9.43 | 8.88 | 8.99 | 477 | NASDAQ | RUM | Tue, Apr 11, 2023 | 9.05 | 9.37 | 8.95 | 9.11 | 476 | NASDAQ | RUM | Mon, Apr 10, 2023 | 8.92 | 9.25 | 8.86 | 9.00 | 475 | NASDAQ | RUM | Thu, Apr 6, 2023 | 8.62 | 9.01 | 8.51 | 8.94 | 474 | NASDAQ | RUM | Wed, Apr 5, 2023 | 9.14 | 9.18 | 8.51 | 8.61 | 473 | NASDAQ | RUM | Tue, Apr 4, 2023 | 9.47 | 9.83 | 9.07 | 9.26 | 472 | NASDAQ | RUM | Mon, Apr 3, 2023 | 10.03 | 10.34 | 9.16 | 9.42 | 471 | NASDAQ | RUM | Fri, Mar 31, 2023 | 10.01 | 10.39 | 9.51 | 10.00 | 470 | NASDAQ | RUM | Thu, Mar 30, 2023 | 9.42 | 9.49 | 8.88 | 9.34 | 469 | NASDAQ | RUM | Wed, Mar 29, 2023 | 9.00 | 9.31 | 8.73 | 9.29 | 468 | NASDAQ | RUM | Tue, Mar 28, 2023 | 8.35 | 8.91 | 8.34 | 8.86 | 467 | NASDAQ | RUM | Mon, Mar 27, 2023 | 8.33 | 8.60 | 8.27 | 8.33 | 466 | NASDAQ | RUM | Fri, Mar 24, 2023 | 8.46 | 8.53 | 7.93 | 8.32 | 465 | NASDAQ | RUM | Thu, Mar 23, 2023 | 8.43 | 8.69 | 8.31 | 8.45 | 464 | NASDAQ | RUM | Wed, Mar 22, 2023 | 8.38 | 8.60 | 8.18 | 8.32 | 463 | NASDAQ | RUM | Tue, Mar 21, 2023 | 8.24 | 8.53 | 8.13 | 8.25 | 462 | NASDAQ | RUM | Mon, Mar 20, 2023 | 8.01 | 8.32 | 7.80 | 8.10 | 461 | NASDAQ | RUM | Fri, Mar 17, 2023 | 8.11 | 8.17 | 7.90 | 7.96 | 460 | NASDAQ | RUM | Thu, Mar 16, 2023 | 8.52 | 8.70 | 8.02 | 8.09 | 459 | NASDAQ | RUM | Wed, Mar 15, 2023 | 9.10 | 9.24 | 8.47 | 8.48 | 458 | NASDAQ | RUM | Tue, Mar 14, 2023 | 8.83 | 9.39 | 8.83 | 9.28 | 457 | NASDAQ | RUM | Mon, Mar 13, 2023 | 8.66 | 9.00 | 8.43 | 8.88 | 456 | NASDAQ | RUM | Fri, Mar 10, 2023 | 9.17 | 9.41 | 8.82 | 8.88 | 455 | NASDAQ | RUM | Thu, Mar 9, 2023 | 9.74 | 9.94 | 9.20 | 9.21 | 454 | NASDAQ | RUM | Wed, Mar 8, 2023 | 9.65 | 9.94 | 9.53 | 9.69 | 453 | NASDAQ | RUM | Tue, Mar 7, 2023 | 9.30 | 9.99 | 9.22 | 9.48 | 452 | NASDAQ | RUM | Mon, Mar 6, 2023 | 8.66 | 10.04 | 8.63 | 9.34 | 451 | NASDAQ | RUM | Fri, Mar 3, 2023 | 8.45 | 8.59 | 8.29 | 8.48 | 450 | NASDAQ | RUM | Thu, Mar 2, 2023 | 7.87 | 8.52 | 7.72 | 8.34 | 449 | NASDAQ | RUM | Wed, Mar 1, 2023 | 8.15 | 8.23 | 7.81 | 7.88 | 448 | NASDAQ | RUM | Tue, Feb 28, 2023 | 8.32 | 8.52 | 8.04 | 8.06 | 447 | NASDAQ | RUM | Mon, Feb 27, 2023 | 8.80 | 8.82 | 8.19 | 8.38 | 446 | NASDAQ | RUM | Fri, Feb 24, 2023 | 9.25 | 9.38 | 8.50 | 8.56 | 445 | NASDAQ | RUM | Thu, Feb 23, 2023 | 9.63 | 9.70 | 9.43 | 9.45 | 444 | NASDAQ | RUM | Wed, Feb 22, 2023 | 9.50 | 9.77 | 9.47 | 9.57 | 443 | NASDAQ | RUM | Tue, Feb 21, 2023 | 9.21 | 9.70 | 9.13 | 9.56 | 442 | NASDAQ | RUM | Fri, Feb 17, 2023 | 9.40 | 9.40 | 9.17 | 9.26 | 441 | NASDAQ | RUM | Thu, Feb 16, 2023 | 9.35 | 9.79 | 9.16 | 9.41 | 440 | NASDAQ | RUM | Wed, Feb 15, 2023 | 8.90 | 9.44 | 8.83 | 9.41 | 439 | NASDAQ | RUM | Tue, Feb 14, 2023 | 8.94 | 9.18 | 8.77 | 8.98 | 438 | NASDAQ | RUM | Mon, Feb 13, 2023 | 9.38 | 9.50 | 9.01 | 9.08 | 437 | NASDAQ | RUM | Fri, Feb 10, 2023 | 10.20 | 10.20 | 8.75 | 8.87 | 436 | NASDAQ | RUM | Thu, Feb 9, 2023 | 9.97 | 10.26 | 9.97 | 10.26 | 435 | NASDAQ | RUM | Wed, Feb 8, 2023 | 10.12 | 10.29 | 9.97 | 10.00 | 434 | NASDAQ | RUM | Tue, Feb 7, 2023 | 9.95 | 10.22 | 9.90 | 10.22 | 433 | NASDAQ | RUM | Mon, Feb 6, 2023 | 9.91 | 10.15 | 9.76 | 10.04 | 432 | NASDAQ | RUM | Fri, Feb 3, 2023 | 10.11 | 10.30 | 9.90 | 10.09 | 431 | NASDAQ | RUM | Thu, Feb 2, 2023 | 10.45 | 10.54 | 10.06 | 10.19 | 430 | NASDAQ | RUM | Wed, Feb 1, 2023 | 10.04 | 10.44 | 10.00 | 10.32 | 429 | NASDAQ | RUM | Tue, Jan 31, 2023 | 9.97 | 10.26 | 9.94 | 10.05 | 428 | NASDAQ | RUM | Mon, Jan 30, 2023 | 9.80 | 10.15 | 9.70 | 9.98 | 427 | NASDAQ | RUM | Fri, Jan 27, 2023 | 9.84 | 10.18 | 9.76 | 9.95 | 426 | NASDAQ | RUM | Thu, Jan 26, 2023 | 9.95 | 10.00 | 9.77 | 9.85 | 425 | NASDAQ | RUM | Wed, Jan 25, 2023 | 9.88 | 10.43 | 9.57 | 9.89 | 424 | NASDAQ | RUM | Tue, Jan 24, 2023 | 9.92 | 10.10 | 9.57 | 9.99 | 423 | NASDAQ | RUM | Mon, Jan 23, 2023 | 9.67 | 10.05 | 9.40 | 9.94 | 422 | NASDAQ | RUM | Fri, Jan 20, 2023 | 9.10 | 9.90 | 9.00 | 9.60 | 421 | NASDAQ | RUM | Thu, Jan 19, 2023 | 9.82 | 9.85 | 8.80 | 8.99 | 420 | NASDAQ | RUM | Wed, Jan 18, 2023 | 10.00 | 10.38 | 9.58 | 9.98 | 419 | NASDAQ | RUM | Tue, Jan 17, 2023 | 9.45 | 9.80 | 9.12 | 9.76 | 418 | NASDAQ | RUM | Fri, Jan 13, 2023 | 8.82 | 9.42 | 8.80 | 9.33 | 417 | NASDAQ | RUM | Thu, Jan 12, 2023 | 9.38 | 9.58 | 8.50 | 9.00 | 416 | NASDAQ | RUM | Wed, Jan 11, 2023 | 8.75 | 9.45 | 8.30 | 9.44 | 415 | NASDAQ | RUM | Tue, Jan 10, 2023 | 7.77 | 8.43 | 7.74 | 8.43 | 414 | NASDAQ | RUM | Mon, Jan 9, 2023 | 6.93 | 7.65 | 6.82 | 7.63 | 413 | NASDAQ | RUM | Fri, Jan 6, 2023 | 6.25 | 6.92 | 6.06 | 6.76 | 412 | NASDAQ | RUM | Thu, Jan 5, 2023 | 6.60 | 6.65 | 5.99 | 6.02 | 411 | NASDAQ | RUM | Wed, Jan 4, 2023 | 6.45 | 6.72 | 6.24 | 6.66 | 410 | NASDAQ | RUM | Tue, Jan 3, 2023 | 6.07 | 6.45 | 6.07 | 6.28 | 409 | NASDAQ | RUM | Fri, Dec 30, 2022 | 6.12 | 6.25 | 5.81 | 5.95 | 408 | NASDAQ | RUM | Thu, Dec 29, 2022 | 6.02 | 6.40 | 6.01 | 6.25 | 407 | NASDAQ | RUM | Wed, Dec 28, 2022 | 6.45 | 6.53 | 5.85 | 6.04 | 406 | NASDAQ | RUM | Tue, Dec 27, 2022 | 6.31 | 6.60 | 6.16 | 6.43 | 405 | NASDAQ | RUM | Fri, Dec 23, 2022 | 6.83 | 6.83 | 6.32 | 6.38 | 404 | NASDAQ | RUM | Thu, Dec 22, 2022 | 7.02 | 7.23 | 6.77 | 6.77 | 403 | NASDAQ | RUM | Wed, Dec 21, 2022 | 6.96 | 7.33 | 6.96 | 7.23 | 402 | NASDAQ | RUM | Tue, Dec 20, 2022 | 7.02 | 7.25 | 6.85 | 7.14 | 401 | NASDAQ | RUM | Mon, Dec 19, 2022 | 7.61 | 7.68 | 7.09 | 7.31 | 400 | NASDAQ | RUM | Fri, Dec 16, 2022 | 7.86 | 7.97 | 7.45 | 7.78 | 399 | NASDAQ | RUM | Thu, Dec 15, 2022 | 7.90 | 8.20 | 7.74 | 7.91 | 398 | NASDAQ | RUM | Wed, Dec 14, 2022 | 7.95 | 8.21 | 7.84 | 7.96 | 397 | NASDAQ | RUM | Tue, Dec 13, 2022 | 8.04 | 8.35 | 7.77 | 8.00 | 396 | NASDAQ | RUM | Mon, Dec 12, 2022 | 7.96 | 8.10 | 7.78 | 7.97 | 395 | NASDAQ | RUM | Fri, Dec 9, 2022 | 7.73 | 8.32 | 7.70 | 7.78 | 394 | NASDAQ | RUM | Thu, Dec 8, 2022 | 7.98 | 7.98 | 7.59 | 7.84 | 393 | NASDAQ | RUM | Wed, Dec 7, 2022 | 7.70 | 8.15 | 7.52 | 7.70 | 392 | NASDAQ | RUM | Tue, Dec 6, 2022 | 7.70 | 8.87 | 7.60 | 7.89 | 391 | NASDAQ | RUM | Mon, Dec 5, 2022 | 8.61 | 8.69 | 7.50 | 7.59 | 390 | NASDAQ | RUM | Fri, Dec 2, 2022 | 8.80 | 9.08 | 8.56 | 8.76 | 389 | NASDAQ | RUM | Thu, Dec 1, 2022 | 9.52 | 9.80 | 8.77 | 8.86 | 388 | NASDAQ | RUM | Wed, Nov 30, 2022 | 9.35 | 9.71 | 9.08 | 9.52 | 387 | NASDAQ | RUM | Tue, Nov 29, 2022 | 9.12 | 9.43 | 9.01 | 9.33 | 386 | NASDAQ | RUM | Mon, Nov 28, 2022 | 9.57 | 9.78 | 9.09 | 9.13 | 385 | NASDAQ | RUM | Fri, Nov 25, 2022 | 9.36 | 9.79 | 9.17 | 9.53 | 384 | NASDAQ | RUM | Wed, Nov 23, 2022 | 9.57 | 10.08 | 9.08 | 9.47 | 383 | NASDAQ | RUM | Tue, Nov 22, 2022 | 9.37 | 9.89 | 9.33 | 9.63 | 382 | NASDAQ | RUM | Mon, Nov 21, 2022 | 9.88 | 9.92 | 8.95 | 9.22 | 381 | NASDAQ | RUM | Fri, Nov 18, 2022 | 9.52 | 10.19 | 9.46 | 9.97 | 380 | NASDAQ | RUM | Thu, Nov 17, 2022 | 10.16 | 10.54 | 9.18 | 9.47 | 379 | NASDAQ | RUM | Wed, Nov 16, 2022 | 11.26 | 11.37 | 9.70 | 10.60 | 378 | NASDAQ | RUM | Tue, Nov 15, 2022 | 11.66 | 11.89 | 10.47 | 11.42 | 377 | NASDAQ | RUM | Mon, Nov 14, 2022 | 12.65 | 12.70 | 11.56 | 11.66 | 376 | NASDAQ | RUM | Fri, Nov 11, 2022 | 11.75 | 12.91 | 11.12 | 12.91 | 375 | NASDAQ | RUM | Thu, Nov 10, 2022 | 12.43 | 12.47 | 11.36 | 11.86 | 374 | NASDAQ | RUM | Wed, Nov 9, 2022 | 11.84 | 12.12 | 11.30 | 12.05 | 373 | NASDAQ | RUM | Tue, Nov 8, 2022 | 13.35 | 13.45 | 12.67 | 12.74 | 372 | NASDAQ | RUM | Mon, Nov 7, 2022 | 13.19 | 13.55 | 12.03 | 13.55 | 371 | NASDAQ | RUM | Fri, Nov 4, 2022 | 12.52 | 13.24 | 12.19 | 13.06 | 370 | NASDAQ | RUM | Thu, Nov 3, 2022 | 11.50 | 12.43 | 11.27 | 12.27 | 369 | NASDAQ | RUM | Wed, Nov 2, 2022 | 13.42 | 13.43 | 11.01 | 11.79 | 368 | NASDAQ | RUM | Tue, Nov 1, 2022 | 12.45 | 13.46 | 12.06 | 13.30 | 367 | NASDAQ | RUM | Mon, Oct 31, 2022 | 11.98 | 12.65 | 11.32 | 12.15 | 366 | NASDAQ | RUM | Fri, Oct 28, 2022 | 10.40 | 12.24 | 10.39 | 11.52 | 365 | NASDAQ | RUM | Thu, Oct 27, 2022 | 10.32 | 10.44 | 9.57 | 10.35 | 364 | NASDAQ | RUM | Wed, Oct 26, 2022 | 9.11 | 10.16 | 9.00 | 10.01 | 363 | NASDAQ | RUM | Tue, Oct 25, 2022 | 7.47 | 8.67 | 7.38 | 8.48 | 362 | NASDAQ | RUM | Mon, Oct 24, 2022 | 7.55 | 7.67 | 7.08 | 7.16 | 361 | NASDAQ | RUM | Fri, Oct 21, 2022 | 7.42 | 7.91 | 6.92 | 7.28 | 360 | NASDAQ | RUM | Thu, Oct 20, 2022 | 8.20 | 8.21 | 6.35 | 7.10 | 359 | NASDAQ | RUM | Wed, Oct 19, 2022 | 8.50 | 8.59 | 8.05 | 8.16 | 358 | NASDAQ | RUM | Tue, Oct 18, 2022 | 8.75 | 9.44 | 8.51 | 9.12 | 357 | NASDAQ | RUM | Mon, Oct 17, 2022 | 9.60 | 9.68 | 8.65 | 8.71 | 356 | NASDAQ | RUM | Fri, Oct 14, 2022 | 10.03 | 10.13 | 9.27 | 9.30 | 355 | NASDAQ | RUM | Thu, Oct 13, 2022 | 10.20 | 10.50 | 9.25 | 9.94 | 354 | NASDAQ | RUM | Wed, Oct 12, 2022 | 11.61 | 11.75 | 10.11 | 10.21 | 353 | NASDAQ | RUM | Tue, Oct 11, 2022 | 11.98 | 11.99 | 11.60 | 11.76 | 352 | NASDAQ | RUM | Mon, Oct 10, 2022 | 12.28 | 12.31 | 11.85 | 12.00 | 351 | NASDAQ | RUM | Fri, Oct 7, 2022 | 12.03 | 12.31 | 11.68 | 12.27 | 350 | NASDAQ | RUM | Thu, Oct 6, 2022 | 12.50 | 12.78 | 12.11 | 12.21 | 349 | NASDAQ | RUM | Wed, Oct 5, 2022 | 12.81 | 13.25 | 12.52 | 12.67 | 348 | NASDAQ | RUM | Tue, Oct 4, 2022 | 12.45 | 13.53 | 12.06 | 13.48 | 347 | NASDAQ | RUM | Mon, Oct 3, 2022 | 12.54 | 12.79 | 12.25 | 12.29 | 346 | NASDAQ | RUM | Fri, Sep 30, 2022 | 12.60 | 12.60 | 12.06 | 12.25 | 345 | NASDAQ | RUM | Thu, Sep 29, 2022 | 13.11 | 13.30 | 12.04 | 12.44 | 344 | NASDAQ | RUM | Wed, Sep 28, 2022 | 12.02 | 13.31 | 12.01 | 12.99 | 343 | NASDAQ | RUM | Tue, Sep 27, 2022 | 12.44 | 12.85 | 11.33 | 11.66 | 342 | NASDAQ | RUM | Mon, Sep 26, 2022 | 12.70 | 12.97 | 12.07 | 12.19 | 341 | NASDAQ | RUM | Fri, Sep 23, 2022 | 13.20 | 13.64 | 11.88 | 12.03 | 340 | NASDAQ | RUM | Thu, Sep 22, 2022 | 12.95 | 13.69 | 12.11 | 13.25 | 339 | NASDAQ | RUM | Wed, Sep 21, 2022 | 12.75 | 13.44 | 11.57 | 12.16 | 338 | NASDAQ | RUM | Tue, Sep 20, 2022 | 15.85 | 15.99 | 12.51 | 12.79 | 337 | NASDAQ | RUM | Mon, Sep 19, 2022 | 12.44 | 17.23 | 12.03 | 16.81 | 336 | NASDAQ | RUM | Fri, Sep 16, 2022 | 11.78 | 12.50 | 11.52 | 12.04 | 335 | NASDAQ | RUM | Thu, Sep 15, 2022 | 14.13 | 14.45 | 11.26 | 11.62 | 334 | NASDAQ | RUM | Wed, Sep 14, 2022 | 13.25 | 14.34 | 12.98 | 13.88 | 333 | NASDAQ | RUM | Tue, Sep 13, 2022 | 11.58 | 12.97 | 11.56 | 12.94 | 332 | NASDAQ | RUM | Mon, Sep 12, 2022 | 12.25 | 12.50 | 11.90 | 12.04 | 331 | NASDAQ | RUM | Fri, Sep 9, 2022 | 12.09 | 12.23 | 11.12 | 11.98 | 330 | NASDAQ | RUM | Thu, Sep 8, 2022 | 12.89 | 13.00 | 11.85 | 12.27 | 329 | NASDAQ | RUM | Wed, Sep 7, 2022 | 13.06 | 13.56 | 12.43 | 12.87 | 328 | NASDAQ | RUM | Tue, Sep 6, 2022 | 12.51 | 13.72 | 12.05 | 13.35 | 327 | NASDAQ | RUM | Fri, Sep 2, 2022 | 11.26 | 11.94 | 11.26 | 11.75 | 326 | NASDAQ | RUM | Thu, Sep 1, 2022 | 11.11 | 11.31 | 10.91 | 11.22 | 325 | NASDAQ | RUM | Wed, Aug 31, 2022 | 10.96 | 11.41 | 10.77 | 11.33 | 324 | NASDAQ | RUM | Tue, Aug 30, 2022 | 11.49 | 11.64 | 10.62 | 10.95 | 323 | NASDAQ | RUM | Mon, Aug 29, 2022 | 10.36 | 11.88 | 10.17 | 11.79 | 322 | NASDAQ | RUM | Fri, Aug 26, 2022 | 10.12 | 10.13 | 10.06 | 10.08 | 321 | NASDAQ | RUM | Thu, Aug 25, 2022 | 10.14 | 10.15 | 10.09 | 10.09 | 320 | NASDAQ | RUM | Wed, Aug 24, 2022 | 10.13 | 10.17 | 10.12 | 10.14 | 319 | NASDAQ | RUM | Tue, Aug 23, 2022 | 10.10 | 10.22 | 10.08 | 10.14 | 318 | NASDAQ | RUM | Mon, Aug 22, 2022 | 10.12 | 10.12 | 10.05 | 10.06 | 317 | NASDAQ | RUM | Fri, Aug 19, 2022 | 10.15 | 10.16 | 10.10 | 10.11 | 316 | NASDAQ | RUM | Thu, Aug 18, 2022 | 10.18 | 10.20 | 10.10 | 10.16 | 315 | NASDAQ | RUM | Wed, Aug 17, 2022 | 10.20 | 10.22 | 10.11 | 10.19 | 314 | NASDAQ | RUM | Tue, Aug 16, 2022 | 10.24 | 10.34 | 10.13 | 10.16 | 313 | NASDAQ | RUM | Mon, Aug 15, 2022 | 10.22 | 10.43 | 10.17 | 10.24 | 312 | NASDAQ | RUM | Fri, Aug 12, 2022 | 10.10 | 10.25 | 10.08 | 10.22 | 311 | NASDAQ | RUM | Thu, Aug 11, 2022 | 10.03 | 10.05 | 10.03 | 10.03 | 310 | NASDAQ | RUM | Wed, Aug 10, 2022 | 10.03 | 10.04 | 10.02 | 10.04 | 309 | NASDAQ | RUM | Tue, Aug 9, 2022 | 10.03 | 10.04 | 10.01 | 10.02 | 308 | NASDAQ | RUM | Mon, Aug 8, 2022 | 10.02 | 10.05 | 10.02 | 10.03 | 307 | NASDAQ | RUM | Fri, Aug 5, 2022 | 10.04 | 10.05 | 10.02 | 10.04 | 306 | NASDAQ | RUM | Thu, Aug 4, 2022 | 10.06 | 10.09 | 10.04 | 10.05 | 305 | NASDAQ | RUM | Wed, Aug 3, 2022 | 10.03 | 10.12 | 10.02 | 10.04 | 304 | NASDAQ | RUM | Tue, Aug 2, 2022 | 10.03 | 10.15 | 10.03 | 10.05 | 303 | NASDAQ | RUM | Mon, Aug 1, 2022 | 10.05 | 10.06 | 10.03 | 10.04 | 302 | NASDAQ | RUM | Fri, Jul 29, 2022 | 10.03 | 10.06 | 10.02 | 10.04 | 301 | NASDAQ | RUM | Thu, Jul 28, 2022 | 10.02 | 10.05 | 10.02 | 10.04 | 300 | NASDAQ | RUM | Wed, Jul 27, 2022 | 10.02 | 10.04 | 10.01 | 10.03 | 299 | NASDAQ | RUM | Tue, Jul 26, 2022 | 10.04 | 10.06 | 10.01 | 10.04 | 298 | NASDAQ | RUM | Mon, Jul 25, 2022 | 10.07 | 10.07 | 10.02 | 10.02 | 297 | NASDAQ | RUM | Fri, Jul 22, 2022 | 10.09 | 10.09 | 10.04 | 10.06 | 296 | NASDAQ | RUM | Thu, Jul 21, 2022 | 10.05 | 10.15 | 10.01 | 10.09 | 295 | NASDAQ | RUM | Wed, Jul 20, 2022 | 10.06 | 10.09 | 10.00 | 10.03 | 294 | NASDAQ | RUM | Tue, Jul 19, 2022 | 10.03 | 10.10 | 10.03 | 10.08 | 293 | NASDAQ | RUM | Mon, Jul 18, 2022 | 10.05 | 10.07 | 10.04 | 10.04 | 292 | NASDAQ | RUM | Fri, Jul 15, 2022 | 10.11 | 10.17 | 10.05 | 10.06 | 291 | NASDAQ | RUM | Thu, Jul 14, 2022 | 10.02 | 10.14 | 10.01 | 10.12 | 290 | NASDAQ | RUM | Wed, Jul 13, 2022 | 10.10 | 10.15 | 10.04 | 10.06 | 289 | NASDAQ | RUM | Tue, Jul 12, 2022 | 10.09 | 10.19 | 10.03 | 10.11 | 288 | NASDAQ | RUM | Mon, Jul 11, 2022 | 10.10 | 10.28 | 10.07 | 10.17 | 287 | NASDAQ | RUM | Fri, Jul 8, 2022 | 10.00 | 10.01 | 9.98 | 10.01 | 286 | NASDAQ | RUM | Thu, Jul 7, 2022 | 9.95 | 10.01 | 9.95 | 9.99 | 285 | NASDAQ | RUM | Wed, Jul 6, 2022 | 10.00 | 10.02 | 9.93 | 9.95 | 284 | NASDAQ | RUM | Tue, Jul 5, 2022 | 9.95 | 10.05 | 9.93 | 10.01 | 283 | NASDAQ | RUM | Fri, Jul 1, 2022 | 9.98 | 10.01 | 9.96 | 9.99 | 282 | NASDAQ | RUM | Thu, Jun 30, 2022 | 9.95 | 10.03 | 9.95 | 9.97 | 281 | NASDAQ | RUM | Wed, Jun 29, 2022 | 10.04 | 10.04 | 9.96 | 9.98 | 280 | NASDAQ | RUM | Tue, Jun 28, 2022 | 10.08 | 10.10 | 10.04 | 10.04 | 279 | NASDAQ | RUM | Mon, Jun 27, 2022 | 10.04 | 10.07 | 10.04 | 10.06 | 278 | NASDAQ | RUM | Fri, Jun 24, 2022 | 10.05 | 10.09 | 10.02 | 10.07 | 277 | NASDAQ | RUM | Thu, Jun 23, 2022 | 10.07 | 10.10 | 10.04 | 10.05 | 276 | NASDAQ | RUM | Wed, Jun 22, 2022 | 10.09 | 10.10 | 10.06 | 10.09 | 275 | NASDAQ | RUM | Tue, Jun 21, 2022 | 10.09 | 10.14 | 10.07 | 10.08 | 274 | NASDAQ | RUM | Fri, Jun 17, 2022 | 10.08 | 10.13 | 10.06 | 10.09 | 273 | NASDAQ | RUM | Thu, Jun 16, 2022 | 10.09 | 10.10 | 10.06 | 10.07 | 272 | NASDAQ | RUM | Wed, Jun 15, 2022 | 10.07 | 10.17 | 10.07 | 10.14 | 271 | NASDAQ | RUM | Tue, Jun 14, 2022 | 10.08 | 10.13 | 10.06 | 10.08 | 270 | NASDAQ | RUM | Mon, Jun 13, 2022 | 10.11 | 10.15 | 10.06 | 10.13 | 269 | NASDAQ | RUM | Fri, Jun 10, 2022 | 10.26 | 10.31 | 10.16 | 10.24 | 268 | NASDAQ | RUM | Thu, Jun 9, 2022 | 10.28 | 10.41 | 10.27 | 10.30 | 267 | NASDAQ | RUM | Wed, Jun 8, 2022 | 10.48 | 10.49 | 10.32 | 10.40 | 266 | NASDAQ | RUM | Tue, Jun 7, 2022 | 10.50 | 10.59 | 10.45 | 10.48 | 265 | NASDAQ | RUM | Mon, Jun 6, 2022 | 10.52 | 10.69 | 10.45 | 10.55 | 264 | NASDAQ | RUM | Fri, Jun 3, 2022 | 10.56 | 10.68 | 10.52 | 10.55 | 263 | NASDAQ | RUM | Thu, Jun 2, 2022 | 10.71 | 10.82 | 10.58 | 10.64 | 262 | NASDAQ | RUM | Wed, Jun 1, 2022 | 10.55 | 10.87 | 10.50 | 10.79 | 261 | NASDAQ | RUM | Tue, May 31, 2022 | 10.60 | 10.67 | 10.52 | 10.63 | 260 | NASDAQ | RUM | Fri, May 27, 2022 | 10.78 | 10.83 | 10.61 | 10.70 | 259 | NASDAQ | RUM | Thu, May 26, 2022 | 10.71 | 10.89 | 10.71 | 10.77 | 258 | NASDAQ | RUM | Wed, May 25, 2022 | 10.72 | 10.87 | 10.72 | 10.78 | 257 | NASDAQ | RUM | Tue, May 24, 2022 | 10.83 | 10.95 | 10.78 | 10.81 | 256 | NASDAQ | RUM | Mon, May 23, 2022 | 11.14 | 11.14 | 10.93 | 11.00 | 255 | NASDAQ | RUM | Fri, May 20, 2022 | 10.89 | 11.14 | 10.82 | 11.12 | 254 | NASDAQ | RUM | Thu, May 19, 2022 | 10.70 | 11.00 | 10.33 | 10.97 | 253 | NASDAQ | RUM | Wed, May 18, 2022 | 10.78 | 10.95 | 10.70 | 10.85 | 252 | NASDAQ | RUM | Tue, May 17, 2022 | 10.95 | 11.10 | 10.72 | 10.99 | 251 | NASDAQ | RUM | Mon, May 16, 2022 | 10.98 | 11.03 | 10.79 | 10.84 | 250 | NASDAQ | RUM | Fri, May 13, 2022 | 10.90 | 11.04 | 10.74 | 10.97 | 249 | NASDAQ | RUM | Thu, May 12, 2022 | 10.75 | 10.99 | 10.13 | 10.79 | 248 | NASDAQ | RUM | Wed, May 11, 2022 | 11.07 | 11.26 | 10.85 | 10.88 | 247 | NASDAQ | RUM | Tue, May 10, 2022 | 11.22 | 11.35 | 10.90 | 11.26 | 246 | NASDAQ | RUM | Mon, May 9, 2022 | 11.35 | 11.53 | 11.11 | 11.23 | 245 | NASDAQ | RUM | Fri, May 6, 2022 | 11.59 | 12.28 | 11.30 | 11.70 | 244 | NASDAQ | RUM | Thu, May 5, 2022 | 11.72 | 11.75 | 11.29 | 11.64 | 243 | NASDAQ | RUM | Wed, May 4, 2022 | 11.63 | 11.79 | 11.28 | 11.74 | 242 | NASDAQ | RUM | Tue, May 3, 2022 | 11.90 | 12.06 | 11.51 | 11.56 | 241 | NASDAQ | RUM | Mon, May 2, 2022 | 12.34 | 12.40 | 11.68 | 11.87 | 240 | NASDAQ | RUM | Fri, Apr 29, 2022 | 11.94 | 12.49 | 11.72 | 12.48 | 239 | NASDAQ | RUM | Thu, Apr 28, 2022 | 11.93 | 11.94 | 11.43 | 11.73 | 238 | NASDAQ | RUM | Wed, Apr 27, 2022 | 11.30 | 11.84 | 11.26 | 11.82 | 237 | NASDAQ | RUM | Tue, Apr 26, 2022 | 11.04 | 11.34 | 10.94 | 11.29 | 236 | NASDAQ | RUM | Mon, Apr 25, 2022 | 11.47 | 11.48 | 10.96 | 11.06 | 235 | NASDAQ | RUM | Fri, Apr 22, 2022 | 11.10 | 11.48 | 10.91 | 11.48 | 234 | NASDAQ | RUM | Thu, Apr 21, 2022 | 11.20 | 11.28 | 10.82 | 10.94 | 233 | NASDAQ | RUM | Wed, Apr 20, 2022 | 11.37 | 11.37 | 11.21 | 11.26 | 232 | NASDAQ | RUM | Tue, Apr 19, 2022 | 11.16 | 11.47 | 11.13 | 11.32 | 231 | NASDAQ | RUM | Mon, Apr 18, 2022 | 11.25 | 11.27 | 11.13 | 11.16 | 230 | NASDAQ | RUM | Thu, Apr 14, 2022 | 11.33 | 11.40 | 11.30 | 11.33 | 229 | NASDAQ | RUM | Wed, Apr 13, 2022 | 11.35 | 11.39 | 11.12 | 11.30 | 228 | NASDAQ | RUM | Tue, Apr 12, 2022 | 11.20 | 11.53 | 11.14 | 11.33 | 227 | NASDAQ | RUM | Mon, Apr 11, 2022 | 11.22 | 11.35 | 11.15 | 11.29 | 226 | NASDAQ | RUM | Fri, Apr 8, 2022 | 11.35 | 11.50 | 11.26 | 11.34 | 225 | NASDAQ | RUM | Thu, Apr 7, 2022 | 11.50 | 11.51 | 11.21 | 11.34 | 224 | NASDAQ | RUM | Wed, Apr 6, 2022 | 11.00 | 11.55 | 10.96 | 11.47 | 223 | NASDAQ | RUM | Tue, Apr 5, 2022 | 11.39 | 11.46 | 10.86 | 11.16 | 222 | NASDAQ | RUM | Mon, Apr 4, 2022 | 11.30 | 11.48 | 11.22 | 11.48 | 221 | NASDAQ | RUM | Fri, Apr 1, 2022 | 11.77 | 12.16 | 11.36 | 11.59 | 220 | NASDAQ | RUM | Thu, Mar 31, 2022 | 11.75 | 12.20 | 11.56 | 11.87 | 219 | NASDAQ | RUM | Wed, Mar 30, 2022 | 11.70 | 12.41 | 11.55 | 11.80 | 218 | NASDAQ | RUM | Tue, Mar 29, 2022 | 11.54 | 11.85 | 11.41 | 11.72 | 217 | NASDAQ | RUM | Mon, Mar 28, 2022 | 11.58 | 11.65 | 11.41 | 11.54 | 216 | NASDAQ | RUM | Fri, Mar 25, 2022 | 11.84 | 11.98 | 11.50 | 11.68 | 215 | NASDAQ | RUM | Thu, Mar 24, 2022 | 11.50 | 12.32 | 11.28 | 11.80 | 214 | NASDAQ | RUM | Wed, Mar 23, 2022 | 11.77 | 11.89 | 11.50 | 11.57 | 213 | NASDAQ | RUM | Tue, Mar 22, 2022 | 11.67 | 12.16 | 11.67 | 11.84 | 212 | NASDAQ | RUM | Mon, Mar 21, 2022 | 11.78 | 11.98 | 11.32 | 11.78 | 211 | NASDAQ | RUM | Fri, Mar 18, 2022 | 11.28 | 12.04 | 11.28 | 11.76 | 210 | NASDAQ | RUM | Thu, Mar 17, 2022 | 11.38 | 11.52 | 11.22 | 11.40 | 209 | NASDAQ | RUM | Wed, Mar 16, 2022 | 11.29 | 11.67 | 11.06 | 11.40 | 208 | NASDAQ | RUM | Tue, Mar 15, 2022 | 11.36 | 11.39 | 11.06 | 11.35 | 207 | NASDAQ | RUM | Mon, Mar 14, 2022 | 11.72 | 11.74 | 11.05 | 11.43 | 206 | NASDAQ | RUM | Fri, Mar 11, 2022 | 11.52 | 12.20 | 11.25 | 11.71 | 205 | NASDAQ | RUM | Thu, Mar 10, 2022 | 11.49 | 11.70 | 11.21 | 11.43 | 204 | NASDAQ | RUM | Wed, Mar 9, 2022 | 11.74 | 11.94 | 11.48 | 11.66 | 203 | NASDAQ | RUM | Tue, Mar 8, 2022 | 11.17 | 11.88 | 10.90 | 11.51 | 202 | NASDAQ | RUM | Mon, Mar 7, 2022 | 12.05 | 12.10 | 11.21 | 11.34 | 201 | NASDAQ | RUM | Fri, Mar 4, 2022 | 12.60 | 12.89 | 11.95 | 12.37 | 200 | NASDAQ | RUM | Thu, Mar 3, 2022 | 12.38 | 13.09 | 12.32 | 12.77 | 199 | NASDAQ | RUM | Wed, Mar 2, 2022 | 11.95 | 12.48 | 11.92 | 12.30 | 198 | NASDAQ | RUM | Tue, Mar 1, 2022 | 12.25 | 12.41 | 11.77 | 11.88 | 197 | NASDAQ | RUM | Mon, Feb 28, 2022 | 12.55 | 12.80 | 12.25 | 12.37 | 196 | NASDAQ | RUM | Fri, Feb 25, 2022 | 12.53 | 12.94 | 12.05 | 12.72 | 195 | NASDAQ | RUM | Thu, Feb 24, 2022 | 11.81 | 12.68 | 11.75 | 12.60 | 194 | NASDAQ | RUM | Wed, Feb 23, 2022 | 13.28 | 13.64 | 12.57 | 12.74 | 193 | NASDAQ | RUM | Tue, Feb 22, 2022 | 14.68 | 14.69 | 12.90 | 13.14 | 192 | NASDAQ | RUM | Fri, Feb 18, 2022 | 15.19 | 15.42 | 13.55 | 14.13 | 191 | NASDAQ | RUM | Thu, Feb 17, 2022 | 15.60 | 15.77 | 14.76 | 15.18 | 190 | NASDAQ | RUM | Wed, Feb 16, 2022 | 15.34 | 15.83 | 15.03 | 15.61 | 189 | NASDAQ | RUM | Tue, Feb 15, 2022 | 14.99 | 16.00 | 14.81 | 15.00 | 188 | NASDAQ | RUM | Mon, Feb 14, 2022 | 14.36 | 15.44 | 14.10 | 14.54 | 187 | NASDAQ | RUM | Fri, Feb 11, 2022 | 14.10 | 15.12 | 13.57 | 14.37 | 186 | NASDAQ | RUM | Thu, Feb 10, 2022 | 13.54 | 15.14 | 13.37 | 14.12 | 185 | NASDAQ | RUM | Wed, Feb 9, 2022 | 16.49 | 16.72 | 13.32 | 14.09 | 184 | NASDAQ | RUM | Tue, Feb 8, 2022 | 15.27 | 17.00 | 14.04 | 16.35 | 183 | NASDAQ | RUM | Mon, Feb 7, 2022 | 13.27 | 18.52 | 13.21 | 15.09 | 182 | NASDAQ | RUM | Fri, Feb 4, 2022 | 12.13 | 12.80 | 11.97 | 12.77 | 181 | NASDAQ | RUM | Thu, Feb 3, 2022 | 11.62 | 12.87 | 11.55 | 12.02 | 180 | NASDAQ | RUM | Wed, Feb 2, 2022 | 12.05 | 12.05 | 11.55 | 11.80 | 179 | NASDAQ | RUM | Tue, Feb 1, 2022 | 11.73 | 11.96 | 11.29 | 11.93 | 178 | NASDAQ | RUM | Mon, Jan 31, 2022 | 11.54 | 11.93 | 11.33 | 11.65 | 177 | NASDAQ | RUM | Fri, Jan 28, 2022 | 11.20 | 11.55 | 10.93 | 11.48 | 176 | NASDAQ | RUM | Thu, Jan 27, 2022 | 11.50 | 11.59 | 10.93 | 11.12 | 175 | NASDAQ | RUM | Wed, Jan 26, 2022 | 11.88 | 12.06 | 11.21 | 11.35 | 174 | NASDAQ | RUM | Tue, Jan 25, 2022 | 11.90 | 12.15 | 11.62 | 11.67 | 173 | NASDAQ | RUM | Mon, Jan 24, 2022 | 11.47 | 12.03 | 11.01 | 12.02 | 172 | NASDAQ | RUM | Fri, Jan 21, 2022 | 12.19 | 12.38 | 11.50 | 11.86 | 171 | NASDAQ | RUM | Thu, Jan 20, 2022 | 12.70 | 12.93 | 12.13 | 12.20 | 170 | NASDAQ | RUM | Wed, Jan 19, 2022 | 13.20 | 13.49 | 12.53 | 12.62 | 169 | NASDAQ | RUM | Tue, Jan 18, 2022 | 12.47 | 13.68 | 11.80 | 12.90 | 168 | NASDAQ | RUM | Fri, Jan 14, 2022 | 12.11 | 12.85 | 11.61 | 12.30 | 167 | NASDAQ | RUM | Thu, Jan 13, 2022 | 12.81 | 12.91 | 12.11 | 12.33 | 166 | NASDAQ | RUM | Wed, Jan 12, 2022 | 12.20 | 13.09 | 11.98 | 12.73 | 165 | NASDAQ | RUM | Tue, Jan 11, 2022 | 12.16 | 12.52 | 11.95 | 12.15 | 164 | NASDAQ | RUM | Mon, Jan 10, 2022 | 11.64 | 12.40 | 11.30 | 12.09 | 163 | NASDAQ | RUM | Fri, Jan 7, 2022 | 11.89 | 12.10 | 11.56 | 11.62 | 162 | NASDAQ | RUM | Thu, Jan 6, 2022 | 12.00 | 12.41 | 11.20 | 12.17 | 161 | NASDAQ | RUM | Wed, Jan 5, 2022 | 11.49 | 12.56 | 11.39 | 11.92 | 160 | NASDAQ | RUM | Tue, Jan 4, 2022 | 11.37 | 11.62 | 11.11 | 11.48 | 159 | NASDAQ | RUM | Mon, Jan 3, 2022 | 11.02 | 11.47 | 10.77 | 11.25 | 158 | NASDAQ | RUM | Fri, Dec 31, 2021 | 10.90 | 11.15 | 10.71 | 10.83 | 157 | NASDAQ | RUM | Thu, Dec 30, 2021 | 10.70 | 11.10 | 10.67 | 10.86 | 156 | NASDAQ | RUM | Wed, Dec 29, 2021 | 11.09 | 11.18 | 10.70 | 10.73 | 155 | NASDAQ | RUM | Tue, Dec 28, 2021 | 11.22 | 11.45 | 10.98 | 11.06 | 154 | NASDAQ | RUM | Mon, Dec 27, 2021 | 11.51 | 11.78 | 11.20 | 11.27 | 153 | NASDAQ | RUM | Thu, Dec 23, 2021 | 11.50 | 11.78 | 11.32 | 11.70 | 152 | NASDAQ | RUM | Wed, Dec 22, 2021 | 11.65 | 11.80 | 11.15 | 11.60 | 151 | NASDAQ | RUM | Tue, Dec 21, 2021 | 11.86 | 11.95 | 11.50 | 11.67 | 150 | NASDAQ | RUM | Mon, Dec 20, 2021 | 11.79 | 12.17 | 11.50 | 11.95 | 149 | NASDAQ | RUM | Fri, Dec 17, 2021 | 11.70 | 12.23 | 11.51 | 12.04 | 148 | NASDAQ | RUM | Thu, Dec 16, 2021 | 12.52 | 12.55 | 11.65 | 11.86 | 147 | NASDAQ | RUM | Wed, Dec 15, 2021 | 12.75 | 12.80 | 11.58 | 12.50 | 146 | NASDAQ | RUM | Tue, Dec 14, 2021 | 11.33 | 11.67 | 11.03 | 11.26 | 145 | NASDAQ | RUM | Mon, Dec 13, 2021 | 13.28 | 13.35 | 11.64 | 11.70 | 144 | NASDAQ | RUM | Fri, Dec 10, 2021 | 13.73 | 14.19 | 13.00 | 13.47 | 143 | NASDAQ | RUM | Thu, Dec 9, 2021 | 14.44 | 14.95 | 13.40 | 13.58 | 142 | NASDAQ | RUM | Wed, Dec 8, 2021 | 12.71 | 15.19 | 12.12 | 14.99 | 141 | NASDAQ | RUM | Tue, Dec 7, 2021 | 13.22 | 14.42 | 12.73 | 13.12 | 140 | NASDAQ | RUM | Mon, Dec 6, 2021 | 14.55 | 15.48 | 12.00 | 12.70 | 139 | NASDAQ | RUM | Fri, Dec 3, 2021 | 10.51 | 12.28 | 10.11 | 11.90 | 138 | NASDAQ | RUM | Thu, Dec 2, 2021 | 13.97 | 14.38 | 10.39 | 10.58 | 137 | NASDAQ | RUM | Wed, Dec 1, 2021 | 9.77 | 9.78 | 9.74 | 9.76 | 136 | NASDAQ | RUM | Tue, Nov 30, 2021 | 9.75 | 9.77 | 9.75 | 9.77 | 135 | NASDAQ | RUM | Mon, Nov 29, 2021 | 9.77 | 9.77 | 9.76 | 9.76 | 134 | NASDAQ | RUM | Fri, Nov 26, 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 133 | NASDAQ | RUM | Tue, Nov 23, 2021 | 9.78 | 9.78 | 9.77 | 9.77 | 132 | NASDAQ | RUM | Mon, Nov 22, 2021 | 9.76 | 9.78 | 9.76 | 9.77 | 131 | NASDAQ | RUM | Fri, Nov 19, 2021 | 9.76 | 9.77 | 9.76 | 9.76 | 130 | NASDAQ | RUM | Thu, Nov 18, 2021 | 9.77 | 9.78 | 9.75 | 9.77 | 129 | NASDAQ | RUM | Wed, Nov 17, 2021 | 9.78 | 9.78 | 9.78 | 9.78 | 128 | NASDAQ | RUM | Tue, Nov 16, 2021 | 9.75 | 9.78 | 9.75 | 9.78 | 127 | NASDAQ | RUM | Mon, Nov 15, 2021 | 9.75 | 9.75 | 9.75 | 9.75 | 126 | NASDAQ | RUM | Fri, Nov 12, 2021 | 9.75 | 9.75 | 9.75 | 9.75 | 125 | NASDAQ | RUM | Thu, Nov 11, 2021 | 9.77 | 9.77 | 9.75 | 9.75 | 124 | NASDAQ | RUM | Wed, Nov 10, 2021 | 9.76 | 9.77 | 9.76 | 9.77 | 123 | NASDAQ | RUM | Tue, Nov 9, 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 122 | NASDAQ | RUM | Mon, Nov 8, 2021 | 9.75 | 9.75 | 9.75 | 9.75 | 121 | NASDAQ | RUM | Fri, Nov 5, 2021 | 9.75 | 9.76 | 9.75 | 9.75 | 120 | NASDAQ | RUM | Thu, Nov 4, 2021 | 9.73 | 9.75 | 9.73 | 9.75 | 119 | NASDAQ | RUM | Wed, Nov 3, 2021 | 9.73 | 9.73 | 9.73 | 9.73 | 118 | NASDAQ | RUM | Tue, Nov 2, 2021 | 9.74 | 9.75 | 9.72 | 9.75 | 117 | NASDAQ | RUM | Mon, Nov 1, 2021 | 9.73 | 9.75 | 9.73 | 9.75 | 116 | NASDAQ | RUM | Fri, Oct 29, 2021 | 9.74 | 9.74 | 9.74 | 9.74 | 115 | NASDAQ | RUM | Thu, Oct 28, 2021 | 9.74 | 9.74 | 9.74 | 9.74 | 114 | NASDAQ | RUM | Wed, Oct 27, 2021 | 9.73 | 9.73 | 9.73 | 9.73 | 113 | NASDAQ | RUM | Tue, Oct 26, 2021 | 9.73 | 9.74 | 9.72 | 9.74 | 112 | NASDAQ | RUM | Mon, Oct 25, 2021 | 9.77 | 9.77 | 9.73 | 9.74 | 111 | NASDAQ | RUM | Fri, Oct 22, 2021 | 9.74 | 9.75 | 9.74 | 9.75 | 110 | NASDAQ | RUM | Thu, Oct 21, 2021 | 9.72 | 9.72 | 9.72 | 9.72 | 109 | NASDAQ | RUM | Wed, Oct 20, 2021 | 9.72 | 9.72 | 9.72 | 9.72 | 108 | NASDAQ | RUM | Tue, Oct 19, 2021 | 9.72 | 9.73 | 9.72 | 9.73 | 107 | NASDAQ | RUM | Thu, Oct 14, 2021 | 9.74 | 9.74 | 9.73 | 9.73 | 106 | NASDAQ | RUM | Tue, Oct 12, 2021 | 9.73 | 9.73 | 9.73 | 9.73 | 105 | NASDAQ | RUM | Mon, Oct 11, 2021 | 0.00 | 0.00 | 0.00 | 9.76 | 104 | NASDAQ | RUM | Fri, Oct 8, 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 103 | NASDAQ | RUM | Thu, Oct 7, 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 102 | NASDAQ | RUM | Tue, Oct 5, 2021 | 0.00 | 0.00 | 0.00 | 9.74 | 101 | NASDAQ | RUM | Mon, Oct 4, 2021 | 9.74 | 9.74 | 9.71 | 9.74 | 100 | NASDAQ | RUM | Fri, Oct 1, 2021 | 9.73 | 9.74 | 9.73 | 9.74 | 99 | NASDAQ | RUM | Thu, Sep 30, 2021 | 9.71 | 9.75 | 9.71 | 9.71 | 98 | NASDAQ | RUM | Wed, Sep 29, 2021 | 9.71 | 9.71 | 9.71 | 9.71 | 97 | NASDAQ | RUM | Tue, Sep 28, 2021 | 9.72 | 9.72 | 9.71 | 9.71 | 96 | NASDAQ | RUM | Mon, Sep 27, 2021 | 9.72 | 9.72 | 9.72 | 9.72 | 95 | NASDAQ | RUM | Fri, Sep 24, 2021 | 9.68 | 9.85 | 9.68 | 9.72 | 94 | NASDAQ | RUM | Thu, Sep 23, 2021 | 9.67 | 9.70 | 9.67 | 9.67 | 93 | NASDAQ | RUM | Wed, Sep 22, 2021 | 0.00 | 0.00 | 0.00 | 9.77 | 92 | NASDAQ | RUM | Tue, Sep 21, 2021 | 0.00 | 0.00 | 0.00 | 9.77 | 91 | NASDAQ | RUM | Fri, Sep 17, 2021 | 0.00 | 0.00 | 0.00 | 9.77 | 90 | NASDAQ | RUM | Thu, Sep 16, 2021 | 0.00 | 0.00 | 0.00 | 9.77 | 89 | NASDAQ | RUM | Wed, Sep 15, 2021 | 9.80 | 9.80 | 9.70 | 9.77 | 88 | NASDAQ | RUM | Mon, Sep 13, 2021 | 0.00 | 0.00 | 0.00 | 9.73 | 87 | NASDAQ | RUM | Fri, Sep 10, 2021 | 9.69 | 9.73 | 9.68 | 9.73 | 86 | NASDAQ | RUM | Wed, Sep 8, 2021 | 9.68 | 9.70 | 9.68 | 9.70 | 85 | NASDAQ | RUM | Tue, Sep 7, 2021 | 9.67 | 9.73 | 9.63 | 9.68 | 84 | NASDAQ | RUM | Fri, Sep 3, 2021 | 9.67 | 9.72 | 9.65 | 9.72 | 83 | NASDAQ | RUM | Thu, Sep 2, 2021 | 9.65 | 9.69 | 9.65 | 9.69 | 82 | NASDAQ | RUM | Wed, Sep 1, 2021 | 9.65 | 9.72 | 9.65 | 9.72 | 81 | NASDAQ | RUM | Tue, Aug 31, 2021 | 9.65 | 9.73 | 9.65 | 9.72 | 80 | NASDAQ | RUM | Mon, Aug 30, 2021 | 9.68 | 9.70 | 9.64 | 9.69 | 79 | NASDAQ | RUM | Thu, Aug 26, 2021 | 9.65 | 9.71 | 9.65 | 9.71 | 78 | NASDAQ | RUM | Wed, Aug 25, 2021 | 9.65 | 9.65 | 9.65 | 9.65 | 77 | NASDAQ | RUM | Tue, Aug 24, 2021 | 0.00 | 0.00 | 0.00 | 9.65 | 76 | NASDAQ | RUM | Mon, Aug 23, 2021 | 9.65 | 9.69 | 9.65 | 9.65 | 75 | NASDAQ | RUM | Fri, Aug 20, 2021 | 0.00 | 0.00 | 0.00 | 9.65 | 74 | NASDAQ | RUM | Wed, Aug 18, 2021 | 9.65 | 9.65 | 9.65 | 9.65 | 73 | NASDAQ | RUM | Tue, Aug 17, 2021 | 0.00 | 0.00 | 0.00 | 9.73 | 72 | NASDAQ | RUM | Mon, Aug 16, 2021 | 9.65 | 9.73 | 9.65 | 9.73 | 71 | NASDAQ | RUM | Fri, Aug 13, 2021 | 9.70 | 9.70 | 9.70 | 9.70 | 70 | NASDAQ | RUM | Thu, Aug 12, 2021 | 9.70 | 9.70 | 9.70 | 9.70 | 69 | NASDAQ | RUM | Wed, Aug 11, 2021 | 9.69 | 9.69 | 9.69 | 9.72 | 68 | NASDAQ | RUM | Thu, Aug 5, 2021 | 0.00 | 0.00 | 0.00 | 9.72 | 67 | NASDAQ | RUM | Wed, Aug 4, 2021 | 9.67 | 9.72 | 9.66 | 9.72 | 66 | NASDAQ | RUM | Mon, Aug 2, 2021 | 0.00 | 0.00 | 0.00 | 9.74 | 65 | NASDAQ | RUM | Thu, Jul 29, 2021 | 0.00 | 0.00 | 0.00 | 9.74 | 64 | NASDAQ | RUM | Wed, Jul 28, 2021 | 0.00 | 0.00 | 0.00 | 9.74 | 63 | NASDAQ | RUM | Tue, Jul 27, 2021 | 9.66 | 9.74 | 9.66 | 9.74 | 62 | NASDAQ | RUM | Mon, Jul 26, 2021 | 0.00 | 0.00 | 0.00 | 9.72 | 61 | NASDAQ | RUM | Fri, Jul 23, 2021 | 0.00 | 0.00 | 0.00 | 9.72 | 60 | NASDAQ | RUM | Wed, Jul 21, 2021 | 0.00 | 0.00 | 0.00 | 9.72 | 59 | NASDAQ | RUM | Tue, Jul 20, 2021 | 9.66 | 9.72 | 9.65 | 9.72 | 58 | NASDAQ | RUM | Mon, Jul 19, 2021 | 0.00 | 0.00 | 0.00 | 9.76 | 57 | NASDAQ | RUM | Fri, Jul 16, 2021 | 9.73 | 9.76 | 9.73 | 9.76 | 56 | NASDAQ | RUM | Thu, Jul 15, 2021 | 9.67 | 9.75 | 9.66 | 9.75 | 55 | NASDAQ | RUM | Wed, Jul 14, 2021 | 0.00 | 0.00 | 0.00 | 9.72 | 54 | NASDAQ | RUM | Tue, Jul 13, 2021 | 9.71 | 9.76 | 9.67 | 9.72 | 53 | NASDAQ | RUM | Mon, Jul 12, 2021 | 9.70 | 9.72 | 9.70 | 9.72 | 52 | NASDAQ | RUM | Fri, Jul 9, 2021 | 9.73 | 9.73 | 9.65 | 9.70 | 51 | NASDAQ | RUM | Thu, Jul 8, 2021 | 9.68 | 9.76 | 9.67 | 9.68 | 50 | NASDAQ | RUM | Wed, Jul 7, 2021 | 9.68 | 9.70 | 9.68 | 9.68 | 49 | NASDAQ | RUM | Tue, Jul 6, 2021 | 9.72 | 9.72 | 9.65 | 9.66 | 48 | NASDAQ | RUM | Fri, Jul 2, 2021 | 9.74 | 9.76 | 9.72 | 9.72 | 47 | NASDAQ | RUM | Thu, Jul 1, 2021 | 9.71 | 9.74 | 9.69 | 9.74 | 46 | NASDAQ | RUM | Wed, Jun 30, 2021 | 9.72 | 9.74 | 9.72 | 9.74 | 45 | NASDAQ | RUM | Tue, Jun 29, 2021 | 9.74 | 9.74 | 9.72 | 9.72 | 44 | NASDAQ | RUM | Mon, Jun 28, 2021 | 9.74 | 9.76 | 9.73 | 9.74 | 43 | NASDAQ | RUM | Fri, Jun 25, 2021 | 9.69 | 9.76 | 9.69 | 9.76 | 42 | NASDAQ | RUM | Thu, Jun 24, 2021 | 9.72 | 9.72 | 9.68 | 9.69 | 41 | NASDAQ | RUM | Wed, Jun 23, 2021 | 9.72 | 9.72 | 9.72 | 9.72 | 40 | NASDAQ | RUM | Tue, Jun 22, 2021 | 9.71 | 9.73 | 9.71 | 9.73 | 39 | NASDAQ | RUM | Mon, Jun 21, 2021 | 9.71 | 9.71 | 9.71 | 9.71 | 38 | NASDAQ | RUM | Fri, Jun 18, 2021 | 9.69 | 9.73 | 9.69 | 9.73 | 37 | NASDAQ | RUM | Thu, Jun 17, 2021 | 9.73 | 9.74 | 9.69 | 9.71 | 36 | NASDAQ | RUM | Tue, Jun 15, 2021 | 9.73 | 9.78 | 9.68 | 9.72 | 35 | NASDAQ | RUM | Mon, Jun 14, 2021 | 9.78 | 9.78 | 9.77 | 9.78 | 34 | NASDAQ | RUM | Fri, Jun 11, 2021 | 9.78 | 9.78 | 9.77 | 9.77 | 33 | NASDAQ | RUM | Thu, Jun 10, 2021 | 9.74 | 9.78 | 9.70 | 9.78 | 32 | NASDAQ | RUM | Fri, Jun 4, 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 31 | NASDAQ | RUM | Thu, Jun 3, 2021 | 9.75 | 9.75 | 9.74 | 9.75 | 30 | NASDAQ | RUM | Thu, May 27, 2021 | 9.74 | 9.75 | 9.73 | 9.74 | 29 | NASDAQ | RUM | Wed, May 26, 2021 | 9.79 | 9.79 | 9.74 | 9.74 | 28 | NASDAQ | RUM | Tue, May 25, 2021 | 9.75 | 9.75 | 9.74 | 9.74 | 27 | NASDAQ | RUM | Fri, May 21, 2021 | 9.74 | 9.80 | 9.74 | 9.80 | 26 | NASDAQ | RUM | Thu, May 20, 2021 | 9.74 | 9.74 | 9.70 | 9.70 | 25 | NASDAQ | RUM | Tue, May 18, 2021 | 9.74 | 9.74 | 9.74 | 9.74 | 24 | NASDAQ | RUM | Mon, May 17, 2021 | 9.75 | 9.90 | 9.68 | 9.74 | 23 | NASDAQ | RUM | Fri, May 14, 2021 | 0.00 | 0.00 | 0.00 | 9.77 | 22 | NASDAQ | RUM | Thu, May 13, 2021 | 9.77 | 9.77 | 9.77 | 9.77 | 21 | NASDAQ | RUM | Wed, May 12, 2021 | 9.76 | 9.89 | 9.76 | 9.78 | 20 | NASDAQ | RUM | Tue, May 11, 2021 | 9.78 | 9.78 | 9.76 | 9.76 | 19 | NASDAQ | RUM | Mon, May 10, 2021 | 9.75 | 9.90 | 9.75 | 9.90 | 18 | NASDAQ | RUM | Fri, May 7, 2021 | 9.77 | 9.77 | 9.73 | 9.75 | 17 | NASDAQ | RUM | Thu, May 6, 2021 | 9.78 | 9.79 | 9.78 | 9.78 | 16 | NASDAQ | RUM | Wed, May 5, 2021 | 9.82 | 9.83 | 9.78 | 9.78 | 15 | NASDAQ | RUM | Tue, May 4, 2021 | 9.78 | 9.96 | 9.78 | 9.89 | 14 | NASDAQ | RUM | Mon, May 3, 2021 | 9.78 | 9.82 | 9.78 | 9.82 | 13 | NASDAQ | RUM | Fri, Apr 30, 2021 | 9.78 | 9.78 | 9.78 | 9.78 | 12 | NASDAQ | RUM | Thu, Apr 29, 2021 | 9.90 | 9.90 | 9.79 | 9.79 | 11 | NASDAQ | RUM | Wed, Apr 28, 2021 | 0.00 | 0.00 | 0.00 | 9.90 | 10 | NASDAQ | RUM | Tue, Apr 27, 2021 | 10.01 | 10.01 | 9.79 | 9.90 | 9 | NASDAQ | RUM | Mon, Apr 26, 2021 | 9.82 | 9.85 | 9.82 | 9.85 | 8 | NASDAQ | RUM | Fri, Apr 23, 2021 | 0.00 | 0.00 | 0.00 | 9.83 | 7 | NASDAQ | RUM | Thu, Apr 22, 2021 | 0.00 | 0.00 | 0.00 | 9.83 | 6 | NASDAQ | RUM | Wed, Apr 21, 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 5 | NASDAQ | RUM | Tue, Apr 20, 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 4 | NASDAQ | RUM | Mon, Apr 19, 2021 | 9.82 | 9.83 | 9.81 | 9.82 | 3 | NASDAQ | RUM | Fri, Apr 16, 2021 | 9.75 | 9.83 | 9.71 | 9.82 | 2 | NASDAQ | RUM | Thu, Apr 15, 2021 | 0.00 | 0.00 | 0.00 | 9.75 | 1 | NASDAQ | RUM | Wed, Apr 14, 2021 | 10.34 | 10.34 | 9.66 | 9.75 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
