RUM Historical Prices

Summary

Key Stock Metrics

4.92

(September 11, 2024)

52-Week Low

17.40

(December 27, 2024)

52-Week High

18.52

(February 7, 2022)

All-Time High

8.98

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-04-14 10.34 10.34 9.66 9.75 2102
2021-04-15 0.00 0.00 0.00 9.75 22
2021-04-16 9.75 9.83 9.71 9.82 28681
2021-04-19 9.82 9.83 9.81 9.82 7786
2021-04-20 9.82 9.82 9.82 9.82 171
2021-04-21 9.83 9.83 9.83 9.83 3974
2021-04-22 0.00 0.00 0.00 9.83 3
2021-04-23 0.00 0.00 0.00 9.83 0
2021-04-26 9.82 9.85 9.82 9.85 27698
2021-04-27 10.01 10.01 9.79 9.90 105242
2021-04-28 0.00 0.00 0.00 9.90 94
2021-04-29 9.90 9.90 9.79 9.79 21170
2021-04-30 9.78 9.78 9.78 9.78 250
2021-05-03 9.78 9.82 9.78 9.82 2718
2021-05-04 9.78 9.96 9.78 9.89 3244
2021-05-05 9.82 9.83 9.78 9.78 141073
2021-05-06 9.78 9.79 9.78 9.78 3796
2021-05-07 9.77 9.77 9.73 9.75 133388
2021-05-10 9.75 9.90 9.75 9.90 14531
2021-05-11 9.78 9.78 9.76 9.76 4009
2021-05-12 9.76 9.89 9.76 9.78 134582
2021-05-13 9.77 9.77 9.77 9.77 347
2021-05-14 0.00 0.00 0.00 9.77 0
2021-05-17 9.75 9.90 9.68 9.74 21526
2021-05-18 9.74 9.74 9.74 9.74 400
2021-05-20 9.74 9.74 9.70 9.70 148834
2021-05-21 9.74 9.80 9.74 9.80 1735
2021-05-25 9.75 9.75 9.74 9.74 816
2021-05-26 9.79 9.79 9.74 9.74 1047
2021-05-27 9.74 9.75 9.73 9.74 3184
2021-06-03 9.75 9.75 9.74 9.75 5018
2021-06-04 9.76 9.76 9.76 9.76 200035
2021-06-10 9.74 9.78 9.70 9.78 202193
2021-06-11 9.78 9.78 9.77 9.77 3300
2021-06-14 9.78 9.78 9.77 9.78 19196
2021-06-15 9.73 9.78 9.68 9.72 70183
2021-06-17 9.73 9.74 9.69 9.71 41092
2021-06-18 9.69 9.73 9.69 9.73 1206
2021-06-21 9.71 9.71 9.71 9.71 2258
2021-06-22 9.71 9.73 9.71 9.73 3946
2021-06-23 9.72 9.72 9.72 9.72 2702
2021-06-24 9.72 9.72 9.68 9.69 28242
2021-06-25 9.69 9.76 9.69 9.76 8786
2021-06-28 9.74 9.76 9.73 9.74 48379
2021-06-29 9.74 9.74 9.72 9.72 63881
2021-06-30 9.72 9.74 9.72 9.74 4491
2021-07-01 9.71 9.74 9.69 9.74 7146
2021-07-02 9.74 9.76 9.72 9.72 8746
2021-07-06 9.72 9.72 9.65 9.66 52853
2021-07-07 9.68 9.70 9.68 9.68 14905
2021-07-08 9.68 9.76 9.67 9.68 30323
2021-07-09 9.73 9.73 9.65 9.70 7504
2021-07-12 9.70 9.72 9.70 9.72 13596
2021-07-13 9.71 9.76 9.67 9.72 16299
2021-07-14 0.00 0.00 0.00 9.72 2
2021-07-15 9.67 9.75 9.66 9.75 5600
2021-07-16 9.73 9.76 9.73 9.76 3801
2021-07-19 0.00 0.00 0.00 9.76 26
2021-07-20 9.66 9.72 9.65 9.72 10488
2021-07-21 0.00 0.00 0.00 9.72 8
2021-07-23 0.00 0.00 0.00 9.72 8
2021-07-26 0.00 0.00 0.00 9.72 3
2021-07-27 9.66 9.74 9.66 9.74 16112
2021-07-28 0.00 0.00 0.00 9.74 5
2021-07-29 0.00 0.00 0.00 9.74 3
2021-08-02 0.00 0.00 0.00 9.74 51
2021-08-04 9.67 9.72 9.66 9.72 13517
2021-08-05 0.00 0.00 0.00 9.72 10
2021-08-11 9.69 9.69 9.69 9.72 182
2021-08-12 9.70 9.70 9.70 9.70 108
2021-08-13 9.70 9.70 9.70 9.70 105
2021-08-16 9.65 9.73 9.65 9.73 615
2021-08-17 0.00 0.00 0.00 9.73 2
2021-08-18 9.65 9.65 9.65 9.65 300
2021-08-20 0.00 0.00 0.00 9.65 10
2021-08-23 9.65 9.69 9.65 9.65 15918
2021-08-24 0.00 0.00 0.00 9.65 20
2021-08-25 9.65 9.65 9.65 9.65 100000
2021-08-26 9.65 9.71 9.65 9.71 840
2021-08-30 9.68 9.70 9.64 9.69 3262
2021-08-31 9.65 9.73 9.65 9.72 2927
2021-09-01 9.65 9.72 9.65 9.72 943
2021-09-02 9.65 9.69 9.65 9.69 5620
2021-09-03 9.67 9.72 9.65 9.72 3627
2021-09-07 9.67 9.73 9.63 9.68 16312
2021-09-08 9.68 9.70 9.68 9.70 25103
2021-09-10 9.69 9.73 9.68 9.73 9980
2021-09-13 0.00 0.00 0.00 9.73 10
2021-09-15 9.80 9.80 9.70 9.77 11805
2021-09-16 0.00 0.00 0.00 9.77 59
2021-09-17 0.00 0.00 0.00 9.77 5
2021-09-21 0.00 0.00 0.00 9.77 27
2021-09-22 0.00 0.00 0.00 9.77 29
2021-09-23 9.67 9.70 9.67 9.67 86839
2021-09-24 9.68 9.85 9.68 9.72 15550
2021-09-27 9.72 9.72 9.72 9.72 895
2021-09-28 9.72 9.72 9.71 9.71 64869
2021-09-29 9.71 9.71 9.71 9.71 39898
2021-09-30 9.71 9.75 9.71 9.71 7124
2021-10-01 9.73 9.74 9.73 9.74 6561
2021-10-04 9.74 9.74 9.71 9.74 1679
2021-10-05 0.00 0.00 0.00 9.74 2
2021-10-07 9.76 9.76 9.76 9.76 756
2021-10-08 9.76 9.76 9.76 9.76 507
2021-10-11 0.00 0.00 0.00 9.76 1
2021-10-12 9.73 9.73 9.73 9.73 39279
2021-10-14 9.74 9.74 9.73 9.73 25868
2021-10-19 9.72 9.73 9.72 9.73 43321
2021-10-20 9.72 9.72 9.72 9.72 344
2021-10-21 9.72 9.72 9.72 9.72 14045
2021-10-22 9.74 9.75 9.74 9.75 10711
2021-10-25 9.77 9.77 9.73 9.74 25222
2021-10-26 9.73 9.74 9.72 9.74 30198
2021-10-27 9.73 9.73 9.73 9.73 7917
2021-10-28 9.74 9.74 9.74 9.74 497
2021-10-29 9.74 9.74 9.74 9.74 26790
2021-11-01 9.73 9.75 9.73 9.75 29119
2021-11-02 9.74 9.75 9.72 9.75 104092
2021-11-03 9.73 9.73 9.73 9.73 262
2021-11-04 9.73 9.75 9.73 9.75 22336
2021-11-05 9.75 9.76 9.75 9.75 10419
2021-11-08 9.75 9.75 9.75 9.75 100001
2021-11-09 9.76 9.76 9.76 9.76 5200
2021-11-10 9.76 9.77 9.76 9.77 7700
2021-11-11 9.77 9.77 9.75 9.75 251458
2021-11-12 9.75 9.75 9.75 9.75 202
2021-11-15 9.75 9.75 9.75 9.75 719
2021-11-16 9.75 9.78 9.75 9.78 149305
2021-11-17 9.78 9.78 9.78 9.78 530
2021-11-18 9.77 9.78 9.75 9.77 35424
2021-11-19 9.76 9.77 9.76 9.76 25212
2021-11-22 9.76 9.78 9.76 9.77 141449
2021-11-23 9.78 9.78 9.77 9.77 6273
2021-11-26 9.76 9.76 9.76 9.76 100
2021-11-29 9.77 9.77 9.76 9.76 199680
2021-11-30 9.75 9.77 9.75 9.77 18478
2021-12-01 9.77 9.78 9.74 9.76 63248
2021-12-02 13.97 14.38 10.39 10.58 98386124
2021-12-03 10.51 12.28 10.11 11.90 47535748
2021-12-06 14.55 15.48 12.00 12.70 77075622
2021-12-07 13.22 14.42 12.73 13.12 28617771
2021-12-08 12.71 15.19 12.12 14.99 32086372
2021-12-09 14.44 14.95 13.40 13.58 14896210
2021-12-10 13.73 14.19 13.00 13.47 4712884
2021-12-13 13.28 13.35 11.64 11.70 5167692
2021-12-14 11.33 11.67 11.03 11.26 7239464
2021-12-15 12.75 12.80 11.58 12.50 11057160
2021-12-16 12.52 12.55 11.65 11.86 2896677
2021-12-17 11.70 12.23 11.51 12.04 3073986
2021-12-20 11.79 12.17 11.50 11.95 2123713
2021-12-21 11.86 11.95 11.50 11.67 1918052
2021-12-22 11.65 11.80 11.15 11.60 2856494
2021-12-23 11.50 11.78 11.32 11.70 1796839
2021-12-27 11.51 11.78 11.20 11.27 1795319
2021-12-28 11.22 11.45 10.98 11.06 1424962
2021-12-29 11.09 11.18 10.70 10.73 1643785
2021-12-30 10.70 11.10 10.67 10.86 1181310
2021-12-31 10.90 11.15 10.71 10.83 1861341
2022-01-03 11.02 11.47 10.77 11.25 2227877
2022-01-04 11.37 11.62 11.11 11.48 1754112
2022-01-05 11.49 12.56 11.39 11.92 4407474
2022-01-06 12.00 12.41 11.20 12.17 4398086
2022-01-07 11.89 12.10 11.56 11.62 1977686
2022-01-10 11.64 12.40 11.30 12.09 3443657
2022-01-11 12.16 12.52 11.95 12.15 4601634
2022-01-12 12.20 13.09 11.98 12.73 6533912
2022-01-13 12.81 12.91 12.11 12.33 2287839
2022-01-14 12.11 12.85 11.61 12.30 3855893
2022-01-18 12.47 13.68 11.80 12.90 8261111
2022-01-19 13.20 13.49 12.53 12.62 4104637
2022-01-20 12.70 12.93 12.13 12.20 5501749
2022-01-21 12.19 12.38 11.50 11.86 2701645
2022-01-24 11.47 12.03 11.01 12.02 4936184
2022-01-25 11.90 12.15 11.62 11.67 1614348
2022-01-26 11.88 12.06 11.21 11.35 1533867
2022-01-27 11.50 11.59 10.93 11.12 1559360
2022-01-28 11.20 11.55 10.93 11.48 1191330
2022-01-31 11.54 11.93 11.33 11.65 1617727
2022-02-01 11.73 11.96 11.29 11.93 4082663
2022-02-02 12.05 12.05 11.55 11.80 1658009
2022-02-03 11.62 12.87 11.55 12.02 8023627
2022-02-04 12.13 12.80 11.97 12.77 4899706
2022-02-07 13.27 18.52 13.21 15.09 64343588
2022-02-08 15.27 17.00 14.04 16.35 27245579
2022-02-09 16.49 16.72 13.32 14.09 17283686
2022-02-10 13.54 15.14 13.37 14.12 5121700
2022-02-11 14.10 15.12 13.57 14.37 4013744
2022-02-14 14.36 15.44 14.10 14.54 3178465
2022-02-15 14.99 16.00 14.81 15.00 3732303
2022-02-16 15.34 15.83 15.03 15.61 3026680
2022-02-17 15.60 15.77 14.76 15.18 3842142
2022-02-18 15.19 15.42 13.55 14.13 3837597
2022-02-22 14.68 14.69 12.90 13.14 4724864
2022-02-23 13.28 13.64 12.57 12.74 2515358
2022-02-24 11.81 12.68 11.75 12.60 1925443
2022-02-25 12.53 12.94 12.05 12.72 1572479
2022-02-28 12.55 12.80 12.25 12.37 1083786
2022-03-01 12.25 12.41 11.77 11.88 1822610
2022-03-02 11.95 12.48 11.92 12.30 1539515
2022-03-03 12.38 13.09 12.32 12.77 1936571
2022-03-04 12.60 12.89 11.95 12.37 1230519
2022-03-07 12.05 12.10 11.21 11.34 2098278
2022-03-08 11.17 11.88 10.90 11.51 2241368
2022-03-09 11.74 11.94 11.48 11.66 749685
2022-03-10 11.49 11.70 11.21 11.43 1157114
2022-03-11 11.52 12.20 11.25 11.71 1500456
2022-03-14 11.72 11.74 11.05 11.43 1196453
2022-03-15 11.36 11.39 11.06 11.35 889769
2022-03-16 11.29 11.67 11.06 11.40 1157462
2022-03-17 11.38 11.52 11.22 11.40 538659
2022-03-18 11.28 12.04 11.28 11.76 1475130
2022-03-21 11.78 11.98 11.32 11.78 1232435
2022-03-22 11.67 12.16 11.67 11.84 1228683
2022-03-23 11.77 11.89 11.50 11.57 732865
2022-03-24 11.50 12.32 11.28 11.80 2003869
2022-03-25 11.84 11.98 11.50 11.68 590638
2022-03-28 11.58 11.65 11.41 11.54 532545
2022-03-29 11.54 11.85 11.41 11.72 1005848
2022-03-30 11.70 12.41 11.55 11.80 2511389
2022-03-31 11.75 12.20 11.56 11.87 1865663
2022-04-01 11.77 12.16 11.36 11.59 1617756
2022-04-04 11.30 11.48 11.22 11.48 1084806
2022-04-05 11.39 11.46 10.86 11.16 1456170
2022-04-06 11.00 11.55 10.96 11.47 981564
2022-04-07 11.50 11.51 11.21 11.34 599978
2022-04-08 11.35 11.50 11.26 11.34 384112
2022-04-11 11.22 11.35 11.15 11.29 375611
2022-04-12 11.20 11.53 11.14 11.33 1150488
2022-04-13 11.35 11.39 11.12 11.30 585714
2022-04-14 11.33 11.40 11.30 11.33 621525
2022-04-18 11.25 11.27 11.13 11.16 554948
2022-04-19 11.16 11.47 11.13 11.32 552732
2022-04-20 11.37 11.37 11.21 11.26 341449
2022-04-21 11.20 11.28 10.82 10.94 836244
2022-04-22 11.10 11.48 10.91 11.48 929357
2022-04-25 11.47 11.48 10.96 11.06 1059014
2022-04-26 11.04 11.34 10.94 11.29 1400695
2022-04-27 11.30 11.84 11.26 11.82 2208394
2022-04-28 11.93 11.94 11.43 11.73 814029
2022-04-29 11.94 12.49 11.72 12.48 1736200
2022-05-02 12.34 12.40 11.68 11.87 1034137
2022-05-03 11.90 12.06 11.51 11.56 464965
2022-05-04 11.63 11.79 11.28 11.74 933324
2022-05-05 11.72 11.75 11.29 11.64 394012
2022-05-06 11.59 12.28 11.30 11.70 1927205
2022-05-09 11.35 11.53 11.11 11.23 737256
2022-05-10 11.22 11.35 10.90 11.26 741831
2022-05-11 11.07 11.26 10.85 10.88 524027
2022-05-12 10.75 10.99 10.13 10.79 1749105
2022-05-13 10.90 11.04 10.74 10.97 602460
2022-05-16 10.98 11.03 10.79 10.84 334221
2022-05-17 10.95 11.10 10.72 10.99 578493
2022-05-18 10.78 10.95 10.70 10.85 275332
2022-05-19 10.70 11.00 10.33 10.97 845180
2022-05-20 10.89 11.14 10.82 11.12 455670
2022-05-23 11.14 11.14 10.93 11.00 296481
2022-05-24 10.83 10.95 10.78 10.81 282010
2022-05-25 10.72 10.87 10.72 10.78 198446
2022-05-26 10.71 10.89 10.71 10.77 266780
2022-05-27 10.78 10.83 10.61 10.70 413757
2022-05-31 10.60 10.67 10.52 10.63 289140
2022-06-01 10.55 10.87 10.50 10.79 456219
2022-06-02 10.71 10.82 10.58 10.64 390742
2022-06-03 10.56 10.68 10.52 10.55 216588
2022-06-06 10.52 10.69 10.45 10.55 597972
2022-06-07 10.50 10.59 10.45 10.48 225067
2022-06-08 10.48 10.49 10.32 10.40 248828
2022-06-09 10.28 10.41 10.27 10.30 319299
2022-06-10 10.26 10.31 10.16 10.24 415689
2022-06-13 10.11 10.15 10.06 10.13 832226
2022-06-14 10.08 10.13 10.06 10.08 624259
2022-06-15 10.07 10.17 10.07 10.14 578870
2022-06-16 10.09 10.10 10.06 10.07 464182
2022-06-17 10.08 10.13 10.06 10.09 816658
2022-06-21 10.09 10.14 10.07 10.08 452193
2022-06-22 10.09 10.10 10.06 10.09 350423
2022-06-23 10.07 10.10 10.04 10.05 421638
2022-06-24 10.05 10.09 10.02 10.07 348346
2022-06-27 10.04 10.07 10.04 10.06 323074
2022-06-28 10.08 10.10 10.04 10.04 575961
2022-06-29 10.04 10.04 9.96 9.98 776383
2022-06-30 9.95 10.03 9.95 9.97 611912
2022-07-01 9.98 10.01 9.96 9.99 207807
2022-07-05 9.95 10.05 9.93 10.01 601055
2022-07-06 10.00 10.02 9.93 9.95 560525
2022-07-07 9.95 10.01 9.95 9.99 594722
2022-07-08 10.00 10.01 9.98 10.01 628596
2022-07-11 10.10 10.28 10.07 10.17 2214509
2022-07-12 10.09 10.19 10.03 10.11 935239
2022-07-13 10.10 10.15 10.04 10.06 369701
2022-07-14 10.02 10.14 10.01 10.12 1483368
2022-07-15 10.11 10.17 10.05 10.06 1118640
2022-07-18 10.05 10.07 10.04 10.04 432339
2022-07-19 10.03 10.10 10.03 10.08 424257
2022-07-20 10.06 10.09 10.00 10.03 787602
2022-07-21 10.05 10.15 10.01 10.09 1850364
2022-07-22 10.09 10.09 10.04 10.06 217057
2022-07-25 10.07 10.07 10.02 10.02 516335
2022-07-26 10.04 10.06 10.01 10.04 398576
2022-07-27 10.02 10.04 10.01 10.03 316964
2022-07-28 10.02 10.05 10.02 10.04 267542
2022-07-29 10.03 10.06 10.02 10.04 347977
2022-08-01 10.05 10.06 10.03 10.04 233339
2022-08-02 10.03 10.15 10.03 10.05 1055003
2022-08-03 10.03 10.12 10.02 10.04 1598816
2022-08-04 10.06 10.09 10.04 10.05 1068704
2022-08-05 10.04 10.05 10.02 10.04 1014817
2022-08-08 10.02 10.05 10.02 10.03 1326324
2022-08-09 10.03 10.04 10.01 10.02 434154
2022-08-10 10.03 10.04 10.02 10.04 221573
2022-08-11 10.03 10.05 10.03 10.03 770593
2022-08-12 10.10 10.25 10.08 10.22 2364534
2022-08-15 10.22 10.43 10.17 10.24 1247654
2022-08-16 10.24 10.34 10.13 10.16 1319218
2022-08-17 10.20 10.22 10.11 10.19 1199653
2022-08-18 10.18 10.20 10.10 10.16 522827
2022-08-19 10.15 10.16 10.10 10.11 657041
2022-08-22 10.12 10.12 10.05 10.06 493856
2022-08-23 10.10 10.22 10.08 10.14 1386685
2022-08-24 10.13 10.17 10.12 10.14 629944
2022-08-25 10.14 10.15 10.09 10.09 321453
2022-08-26 10.12 10.13 10.06 10.08 840942
2022-08-29 10.36 11.88 10.17 11.79 15192629
2022-08-30 11.49 11.64 10.62 10.95 5554033
2022-08-31 10.96 11.41 10.77 11.33 3069328
2022-09-01 11.11 11.31 10.91 11.22 1747102
2022-09-02 11.26 11.94 11.26 11.75 3336159
2022-09-06 12.51 13.72 12.05 13.35 7520909
2022-09-07 13.06 13.56 12.43 12.87 3627284
2022-09-08 12.89 13.00 11.85 12.27 2460828
2022-09-09 12.09 12.23 11.12 11.98 2434615
2022-09-12 12.25 12.50 11.90 12.04 1937364
2022-09-13 11.58 12.97 11.56 12.94 2622613
2022-09-14 13.25 14.34 12.98 13.88 3470738
2022-09-15 14.13 14.45 11.26 11.62 7494029
2022-09-16 11.78 12.50 11.52 12.04 2829591
2022-09-19 12.44 17.23 12.03 16.81 19729063
2022-09-20 15.85 15.99 12.51 12.79 11554532
2022-09-21 12.75 13.44 11.57 12.16 6071844
2022-09-22 12.95 13.69 12.11 13.25 5779226
2022-09-23 13.20 13.64 11.88 12.03 3123274
2022-09-26 12.70 12.97 12.07 12.19 2777758
2022-09-27 12.44 12.85 11.33 11.66 3167507
2022-09-28 12.02 13.31 12.01 12.99 3625236
2022-09-29 13.11 13.30 12.04 12.44 1831044
2022-09-30 12.60 12.60 12.06 12.25 938477
2022-10-03 12.54 12.79 12.25 12.29 1273582
2022-10-04 12.45 13.53 12.06 13.48 3033335
2022-10-05 12.81 13.25 12.52 12.67 1725049
2022-10-06 12.50 12.78 12.11 12.21 1539690
2022-10-07 12.03 12.31 11.68 12.27 1617760
2022-10-10 12.28 12.31 11.85 12.00 644382
2022-10-11 11.98 11.99 11.60 11.76 1062024
2022-10-12 11.61 11.75 10.11 10.21 2269914
2022-10-13 10.20 10.50 9.25 9.94 3160947
2022-10-14 10.03 10.13 9.27 9.30 1734600
2022-10-17 9.60 9.68 8.65 8.71 2647739
2022-10-18 8.75 9.44 8.51 9.12 2010423
2022-10-19 8.50 8.59 8.05 8.16 1988819
2022-10-20 8.20 8.21 6.35 7.10 6612980
2022-10-21 7.42 7.91 6.92 7.28 2383371
2022-10-24 7.55 7.67 7.08 7.16 1491024
2022-10-25 7.47 8.67 7.38 8.48 2969154
2022-10-26 9.11 10.16 9.00 10.01 4477656
2022-10-27 10.32 10.44 9.57 10.35 2698617
2022-10-28 10.40 12.24 10.39 11.52 5260268
2022-10-31 11.98 12.65 11.32 12.15 3667143
2022-11-01 12.45 13.46 12.06 13.30 3637246
2022-11-02 13.42 13.43 11.01 11.79 5303915
2022-11-03 11.50 12.43 11.27 12.27 1931845
2022-11-04 12.52 13.24 12.19 13.06 2893625
2022-11-07 13.19 13.55 12.03 13.55 4590521
2022-11-08 13.35 13.45 12.67 12.74 2783536
2022-11-09 11.84 12.12 11.30 12.05 1978252
2022-11-10 12.43 12.47 11.36 11.86 1632165
2022-11-11 11.75 12.91 11.12 12.91 2175694
2022-11-14 12.65 12.70 11.56 11.66 2707157
2022-11-15 11.66 11.89 10.47 11.42 3704958
2022-11-16 11.26 11.37 9.70 10.60 2835130
2022-11-17 10.16 10.54 9.18 9.47 2851268
2022-11-18 9.52 10.19 9.46 9.97 2194040
2022-11-21 9.88 9.92 8.95 9.22 1746899
2022-11-22 9.37 9.89 9.33 9.63 1636174
2022-11-23 9.57 10.08 9.08 9.47 1973456
2022-11-25 9.36 9.79 9.17 9.53 904447
2022-11-28 9.57 9.78 9.09 9.13 816607
2022-11-29 9.12 9.43 9.01 9.33 645754
2022-11-30 9.35 9.71 9.08 9.52 989008
2022-12-01 9.52 9.80 8.77 8.86 1376765
2022-12-02 8.80 9.08 8.56 8.76 1009097
2022-12-05 8.61 8.69 7.50 7.59 2443055
2022-12-06 7.70 8.87 7.60 7.89 3446060
2022-12-07 7.70 8.15 7.52 7.70 1104121
2022-12-08 7.98 7.98 7.59 7.84 914462
2022-12-09 7.73 8.32 7.70 7.78 1245851
2022-12-12 7.96 8.10 7.78 7.97 1156153
2022-12-13 8.04 8.35 7.77 8.00 1260716
2022-12-14 7.95 8.21 7.84 7.96 1547955
2022-12-15 7.90 8.20 7.74 7.91 1469151
2022-12-16 7.86 7.97 7.45 7.78 2046979
2022-12-19 7.61 7.68 7.09 7.31 1605552
2022-12-20 7.02 7.25 6.85 7.14 2076519
2022-12-21 6.96 7.33 6.96 7.23 679053
2022-12-22 7.02 7.23 6.77 6.77 800370
2022-12-23 6.83 6.83 6.32 6.38 1204017
2022-12-27 6.31 6.60 6.16 6.43 754610
2022-12-28 6.45 6.53 5.85 6.04 1379960
2022-12-29 6.02 6.40 6.01 6.25 824904
2022-12-30 6.12 6.25 5.81 5.95 1559814
2023-01-03 6.07 6.45 6.07 6.28 969513
2023-01-04 6.45 6.72 6.24 6.66 909421
2023-01-05 6.60 6.65 5.99 6.02 1279420
2023-01-06 6.25 6.92 6.06 6.76 1236742
2023-01-09 6.93 7.65 6.82 7.63 1775672
2023-01-10 7.77 8.43 7.74 8.43 1517464
2023-01-11 8.75 9.45 8.30 9.44 1927556
2023-01-12 9.38 9.58 8.50 9.00 1449389
2023-01-13 8.82 9.42 8.80 9.33 926132
2023-01-17 9.45 9.80 9.12 9.76 1150544
2023-01-18 10.00 10.38 9.58 9.98 1887747
2023-01-19 9.82 9.85 8.80 8.99 1399019
2023-01-20 9.10 9.90 9.00 9.60 1147341
2023-01-23 9.67 10.05 9.40 9.94 852122
2023-01-24 9.92 10.10 9.57 9.99 791702
2023-01-25 9.88 10.43 9.57 9.89 1067320
2023-01-26 9.95 10.00 9.77 9.85 527027
2023-01-27 9.84 10.18 9.76 9.95 762397
2023-01-30 9.80 10.15 9.70 9.98 733472
2023-01-31 9.97 10.26 9.94 10.05 582646
2023-02-01 10.04 10.44 10.00 10.32 1232932
2023-02-02 10.45 10.54 10.06 10.19 1297645
2023-02-03 10.11 10.30 9.90 10.09 755697
2023-02-06 9.91 10.15 9.76 10.04 432934
2023-02-07 9.95 10.22 9.90 10.22 549511
2023-02-08 10.12 10.29 9.97 10.00 590472
2023-02-09 9.97 10.26 9.97 10.26 692475
2023-02-10 10.20 10.20 8.75 8.87 1677002
2023-02-13 9.38 9.50 9.01 9.08 696960
2023-02-14 8.94 9.18 8.77 8.98 661401
2023-02-15 8.90 9.44 8.83 9.41 531639
2023-02-16 9.35 9.79 9.16 9.41 564045
2023-02-17 9.40 9.40 9.17 9.26 275611
2023-02-21 9.21 9.70 9.13 9.56 597219
2023-02-22 9.50 9.77 9.47 9.57 477548
2023-02-23 9.63 9.70 9.43 9.45 293015
2023-02-24 9.25 9.38 8.50 8.56 998741
2023-02-27 8.80 8.82 8.19 8.38 856110
2023-02-28 8.32 8.52 8.04 8.06 720513
2023-03-01 8.15 8.23 7.81 7.88 773410
2023-03-02 7.87 8.52 7.72 8.34 635943
2023-03-03 8.45 8.59 8.29 8.48 485385
2023-03-06 8.66 10.04 8.63 9.34 2471334
2023-03-07 9.30 9.99 9.22 9.48 1274479
2023-03-08 9.65 9.94 9.53 9.69 1077198
2023-03-09 9.74 9.94 9.20 9.21 856700
2023-03-10 9.17 9.41 8.82 8.88 970954
2023-03-13 8.66 9.00 8.43 8.88 858641
2023-03-14 8.83 9.39 8.83 9.28 790799
2023-03-15 9.10 9.24 8.47 8.48 974207
2023-03-16 8.52 8.70 8.02 8.09 1472308
2023-03-17 8.11 8.17 7.90 7.96 5610200
2023-03-20 8.01 8.32 7.80 8.10 1322193
2023-03-21 8.24 8.53 8.13 8.25 889620
2023-03-22 8.38 8.60 8.18 8.32 773632
2023-03-23 8.43 8.69 8.31 8.45 764423
2023-03-24 8.46 8.53 7.93 8.32 1001105
2023-03-27 8.33 8.60 8.27 8.33 585340
2023-03-28 8.35 8.91 8.34 8.86 713959
2023-03-29 9.00 9.31 8.73 9.29 1008684
2023-03-30 9.42 9.49 8.88 9.34 4784487
2023-03-31 10.01 10.39 9.51 10.00 8313242
2023-04-03 10.03 10.34 9.16 9.42 2127262
2023-04-04 9.47 9.83 9.07 9.26 3223684
2023-04-05 9.14 9.18 8.51 8.61 1535243
2023-04-06 8.62 9.01 8.51 8.94 819951
2023-04-10 8.92 9.25 8.86 9.00 742045
2023-04-11 9.05 9.37 8.95 9.11 889552
2023-04-12 9.40 9.43 8.88 8.99 1124989
2023-04-13 9.02 9.24 8.98 9.09 758580
2023-04-14 9.07 9.38 8.80 9.34 915022
2023-04-17 9.26 9.57 9.18 9.38 636324
2023-04-18 9.44 9.50 9.24 9.36 523861
2023-04-19 9.30 9.55 9.15 9.31 935809
2023-04-20 9.18 9.31 8.88 8.93 895987
2023-04-21 9.00 9.08 8.53 8.68 1045613
2023-04-24 8.65 9.60 8.36 9.20 4371509
2023-04-25 9.24 9.71 8.70 8.94 3276741
2023-04-26 9.01 9.01 8.07 8.12 2585334
2023-04-27 8.30 8.38 7.30 7.78 3934225
2023-04-28 7.89 8.02 7.55 7.96 1489454
2023-05-01 8.08 8.34 7.82 8.30 1255749
2023-05-02 8.30 8.85 8.25 8.71 1754025
2023-05-03 8.66 8.70 8.19 8.65 1195977
2023-05-04 8.63 8.88 8.50 8.88 805061
2023-05-05 8.88 9.55 8.88 9.48 1766872
2023-05-08 9.40 9.92 9.30 9.88 1705826
2023-05-09 9.75 10.20 9.52 10.18 2510826
2023-05-10 9.61 9.85 8.95 9.57 1934569
2023-05-11 9.51 10.00 9.31 9.96 1793459
2023-05-12 9.99 10.03 9.81 9.91 871323
2023-05-15 9.98 10.13 9.82 9.99 1400634
2023-05-16 9.64 9.79 9.23 9.62 1374317
2023-05-17 9.59 10.13 9.44 10.11 1370988
2023-05-18 10.04 10.24 9.59 9.88 1421206
2023-05-19 9.81 9.99 9.57 9.70 888431
2023-05-22 9.68 10.29 9.68 9.95 2178013
2023-05-23 9.82 10.19 9.82 10.19 1262147
2023-05-24 10.04 10.13 9.75 10.05 992338
2023-05-25 10.05 10.13 9.86 9.92 909989
2023-05-26 9.79 9.85 9.41 9.55 1903990
2023-05-30 9.57 10.05 9.53 9.89 1177559
2023-05-31 9.75 10.05 9.72 9.87 836209
2023-06-01 9.77 9.97 9.64 9.75 651568
2023-06-02 9.76 10.03 9.76 10.00 907482
2023-06-05 10.00 10.18 9.90 9.94 978448
2023-06-06 9.98 10.12 9.82 9.87 727129
2023-06-07 9.80 10.01 9.76 9.77 670782
2023-06-08 9.79 9.92 9.73 9.91 606788
2023-06-09 9.91 10.46 9.87 10.36 2150185
2023-06-12 10.52 11.25 10.41 10.94 3598429
2023-06-13 10.91 11.07 10.13 10.17 2571121
2023-06-14 10.19 10.25 9.65 9.95 2545756
2023-06-15 9.83 10.08 9.70 10.03 2018095
2023-06-16 9.98 10.09 9.28 9.36 3447762
2023-06-20 9.41 9.56 9.10 9.33 1890259
2023-06-21 9.20 9.27 8.88 9.06 1784597
2023-06-22 9.06 9.27 8.87 9.19 665912
2023-06-23 9.15 9.29 8.95 9.23 749354
2023-06-26 9.22 9.33 8.96 9.03 951708
2023-06-27 9.00 9.13 8.92 8.99 575942
2023-06-28 9.03 9.21 8.88 9.21 573632
2023-06-29 9.22 9.25 9.08 9.11 441113
2023-06-30 9.21 9.23 8.92 8.92 592924
2023-07-03 8.98 8.98 8.62 8.70 826065
2023-07-05 8.71 8.92 8.58 8.66 1390308
2023-07-06 8.63 8.63 8.20 8.53 1105144
2023-07-07 8.53 8.74 8.42 8.44 879666
2023-07-10 8.47 8.55 8.38 8.49 463980
2023-07-11 8.49 8.61 8.43 8.49 570460
2023-07-12 8.65 8.69 8.47 8.61 738573
2023-07-13 8.62 8.88 8.55 8.78 659886
2023-07-14 8.72 8.76 8.23 8.30 1202500
2023-07-17 8.30 8.41 8.22 8.31 790346
2023-07-18 8.35 8.35 8.14 8.23 895000
2023-07-19 8.28 8.36 8.19 8.22 825403
2023-07-20 8.18 8.33 8.11 8.20 859989
2023-07-21 8.21 8.61 7.88 7.94 6843391
2023-07-24 7.97 8.08 7.77 8.00 1225908
2023-07-25 8.02 8.10 7.95 8.01 797008
2023-07-26 8.01 8.23 7.90 8.23 726790
2023-07-27 8.23 8.58 8.15 8.18 1073935
2023-07-28 8.20 8.57 8.15 8.55 818535
2023-07-31 8.59 8.64 8.45 8.62 717704
2023-08-01 8.60 8.89 8.43 8.80 936187
2023-08-02 8.69 8.69 8.20 8.25 808607
2023-08-03 8.21 8.37 8.07 8.15 640811
2023-08-04 8.13 8.28 8.05 8.14 515095
2023-08-07 8.14 8.26 7.97 8.18 614793
2023-08-08 8.10 8.23 7.97 8.19 606813
2023-08-09 8.23 8.49 8.00 8.05 963767
2023-08-10 8.06 8.28 8.02 8.16 580578
2023-08-11 8.05 8.25 8.05 8.22 585559
2023-08-14 8.22 8.27 7.95 8.24 2166024
2023-08-15 7.80 7.89 7.04 7.09 4221960
2023-08-16 7.12 7.24 6.83 7.10 1919258
2023-08-17 7.17 7.35 7.05 7.24 1069287
2023-08-18 7.22 7.32 7.01 7.02 964901
2023-08-21 7.08 7.17 6.81 6.97 1256211
2023-08-22 7.04 7.19 6.87 7.08 1571623
2023-08-23 7.08 7.31 7.03 7.26 834410
2023-08-24 7.29 7.33 7.10 7.12 687816
2023-08-25 7.12 7.41 7.09 7.35 806039
2023-08-28 7.35 7.76 7.34 7.74 789370
2023-08-29 7.73 8.12 7.69 8.09 850352
2023-08-30 8.07 8.39 7.96 8.23 1042725
2023-08-31 8.22 8.59 8.20 8.37 783702
2023-09-01 8.39 8.54 7.80 7.88 1111873
2023-09-05 7.77 7.93 7.42 7.75 833307
2023-09-06 7.75 7.75 7.29 7.35 1289450
2023-09-07 7.40 7.40 7.09 7.16 560327
2023-09-08 7.17 7.23 7.06 7.12 608718
2023-09-11 6.99 6.99 6.99 6.99 100
2023-09-12 6.94 7.22 6.85 6.89 926412
2023-09-13 6.87 7.03 6.82 7.01 585557
2023-09-14 6.99 7.17 6.97 7.01 555144
2023-09-15 6.95 6.95 6.62 6.79 1908893
2023-09-18 6.56 6.68 5.85 5.93 5833739
2023-09-19 5.89 5.90 5.30 5.65 5241435
2023-09-20 5.60 5.72 5.27 5.52 3612655
2023-09-21 5.57 5.57 5.11 5.23 3202186
2023-09-22 5.28 5.36 4.86 4.86 3900938
2023-09-25 4.95 4.96 4.51 4.70 3804320
2023-09-26 4.72 4.97 4.60 4.77 2889499
2023-09-27 4.88 5.39 4.77 5.13 2563022
2023-09-28 5.15 5.50 5.12 5.38 1673254
2023-09-29 5.40 5.42 5.04 5.10 1582536
2023-10-02 5.08 5.32 4.94 4.98 1200152
2023-10-03 4.98 5.09 4.88 5.05 793003
2023-10-04 5.07 5.33 5.07 5.20 682692
2023-10-05 5.22 5.25 5.05 5.13 1053528
2023-10-06 5.00 5.09 5.00 5.05 1278461
2023-10-09 5.02 5.10 5.01 5.10 607688
2023-10-10 5.12 5.25 5.09 5.20 833647
2023-10-11 5.20 5.24 5.15 5.19 679541
2023-10-12 5.16 5.20 5.06 5.07 661946
2023-10-13 5.05 5.06 4.96 5.04 785365
2023-10-16 5.09 5.22 5.07 5.18 845558
2023-10-17 5.14 5.40 5.11 5.36 807578
2023-10-18 5.37 5.37 5.17 5.28 476207
2023-10-19 5.30 5.49 5.27 5.29 722876
2023-10-20 5.28 5.29 5.12 5.22 513767
2023-10-23 5.15 5.31 5.07 5.15 595645
2023-10-24 5.20 5.31 4.98 5.04 726104
2023-10-25 5.00 5.07 4.92 5.00 940953
2023-10-26 5.00 5.05 4.97 5.01 622101
2023-10-27 4.99 5.03 4.80 4.83 906946
2023-10-30 4.89 4.97 4.78 4.82 527271
2023-10-31 4.80 4.85 4.45 4.49 1659951
2023-11-01 4.53 4.68 4.48 4.61 601542
2023-11-02 4.65 5.19 4.65 5.10 1154737
2023-11-03 5.18 5.32 5.00 5.00 762495
2023-11-06 5.05 5.09 4.77 4.78 663701
2023-11-07 4.77 5.00 4.76 4.95 636825
2023-11-08 5.00 5.00 4.79 4.85 533815
2023-11-09 4.85 4.87 4.70 4.71 558234
2023-11-10 4.76 4.76 4.55 4.69 746719
2023-11-13 4.67 4.67 4.44 4.50 1556790
2023-11-14 4.45 4.89 4.33 4.74 2153205
2023-11-15 4.75 5.14 4.75 4.95 1580460
2023-11-16 4.91 4.92 4.59 4.67 939399
2023-11-17 4.67 5.12 4.67 5.06 1146529
2023-11-20 5.01 5.21 4.93 5.10 1011297
2023-11-21 5.10 5.11 4.78 5.01 944194
2023-11-22 5.01 5.13 4.97 5.08 729921
2023-11-24 5.07 5.27 5.05 5.14 576860
2023-11-27 5.07 5.12 4.60 4.63 3043395
2023-11-28 4.74 4.77 4.44 4.65 1549581
2023-11-29 4.70 4.77 4.48 4.52 1408387
2023-11-30 4.53 4.56 4.41 4.43 1346122
2023-12-01 4.43 4.62 4.33 4.62 1416032
2023-12-04 4.54 4.65 4.52 4.55 916641
2023-12-05 4.55 4.56 4.45 4.49 740634
2023-12-06 4.49 4.62 4.44 4.59 775595
2023-12-07 4.58 4.66 4.35 4.55 1813594
2023-12-08 4.61 4.75 4.53 4.69 1119593
2023-12-11 4.68 4.73 4.44 4.51 1451821
2023-12-12 4.55 4.57 4.40 4.48 956771
2023-12-13 4.45 4.77 4.40 4.73 1714810
2023-12-14 4.79 5.28 4.79 5.08 2856709
2023-12-15 5.16 5.19 4.81 4.85 2547327
2023-12-18 4.93 5.01 4.76 4.91 1180891
2023-12-19 4.95 5.13 4.93 5.05 1218403
2023-12-20 5.02 5.08 4.81 4.83 1507764
2023-12-21 4.95 4.99 4.83 4.94 1171740
2023-12-22 4.87 5.10 4.81 4.85 1265318
2023-12-26 4.82 5.02 4.79 5.00 979242
2023-12-27 4.95 5.01 4.65 4.65 2069390
2023-12-28 4.73 4.80 4.55 4.65 1689026
2023-12-29 4.60 4.65 4.44 4.49 2168785
2024-01-02 4.50 4.50 4.31 4.34 1258526
2024-01-03 4.34 4.38 4.15 4.31 1062038
2024-01-04 4.34 4.39 4.26 4.34 942013
2024-01-05 4.36 4.39 4.25 4.31 1032409
2024-01-08 4.30 4.37 4.25 4.32 850350
2024-01-09 4.30 4.33 4.10 4.13 1491798
2024-01-10 4.18 4.18 3.91 4.03 1692190
2024-01-11 3.99 4.03 3.69 3.71 2361839
2024-01-12 3.71 3.77 3.33 3.39 3308923
2024-01-16 3.51 4.00 3.48 3.92 3639893
2024-01-17 3.91 3.91 3.53 3.61 2612865
2024-01-18 3.66 3.70 3.37 3.47 1525102
2024-01-19 3.51 3.64 3.39 3.59 1817096
2024-01-22 4.02 4.97 3.80 4.89 23577541
2024-01-23 5.98 7.02 5.13 6.50 89798792
2024-01-24 6.37 6.44 5.33 5.68 30391132
2024-01-25 5.93 5.99 5.25 5.42 10876641
2024-01-26 5.48 6.38 5.36 6.04 18658434
2024-01-29 6.09 6.69 6.05 6.49 10820369
2024-01-30 6.38 6.40 5.82 6.09 6727503
2024-01-31 6.02 7.15 5.95 6.85 11706382
2024-02-01 7.17 7.60 6.43 6.92 12013301
2024-02-02 6.82 7.32 6.66 6.91 6008964
2024-02-05 6.81 7.34 6.55 7.10 8832161
2024-02-06 7.14 7.98 6.98 7.73 10598542
2024-02-07 7.70 8.21 7.26 8.06 9276841
2024-02-08 8.00 8.36 7.80 7.97 7162288
2024-02-09 8.00 8.15 7.63 7.89 4414220
2024-02-12 7.89 8.14 7.25 7.42 5002370
2024-02-13 7.11 7.27 6.75 6.90 3820669
2024-02-14 7.11 7.18 6.91 7.13 2843252
2024-02-15 7.45 8.02 7.30 7.61 4770049
2024-02-16 7.49 7.96 7.33 7.52 5214116
2024-02-20 7.50 7.50 6.93 7.05 3271783
2024-02-21 7.03 7.32 6.92 7.20 2619392
2024-02-22 7.16 7.29 7.01 7.19 2220957
2024-02-23 7.12 7.16 6.68 6.70 2487574
2024-02-26 6.97 6.99 6.73 6.83 1797148
2024-02-27 6.82 7.12 6.80 6.82 1662739
2024-02-28 6.76 6.77 6.22 6.37 2746020
2024-02-29 6.42 6.72 6.35 6.53 2224897
2024-03-01 6.64 6.73 6.49 6.61 1670055
2024-03-04 6.70 7.30 6.56 7.21 5591124
2024-03-05 7.25 7.40 6.69 7.04 3202260
2024-03-06 7.02 7.09 6.40 6.73 2935659
2024-03-07 6.69 6.90 6.62 6.75 1332015
2024-03-08 6.76 7.18 6.66 6.74 1986698
2024-03-11 6.69 6.75 6.55 6.68 1121275
2024-03-12 7.01 8.15 6.76 7.90 11391829
2024-03-13 7.83 9.20 7.65 8.48 15873306
2024-03-14 8.64 8.78 7.50 7.73 5947656
2024-03-15 7.75 8.15 7.57 7.72 3598540
2024-03-18 7.74 7.87 7.42 7.63 2143342
2024-03-19 7.65 7.65 7.31 7.63 1740733
2024-03-20 7.60 8.07 7.56 7.95 3377845
2024-03-21 7.95 8.03 7.56 7.72 1954487
2024-03-22 7.65 7.87 7.17 7.29 2582184
2024-03-25 7.40 7.55 7.18 7.46 2560373
2024-03-26 7.60 9.09 7.52 8.61 12510025
2024-03-27 8.68 8.94 8.17 8.50 5454498
2024-03-28 8.00 8.55 7.69 8.08 4675709
2024-04-01 7.97 7.98 6.90 7.24 7322501
2024-04-02 7.14 7.43 7.00 7.32 2854112
2024-04-03 7.20 7.28 6.64 6.68 3989724
2024-04-04 6.79 6.89 6.65 6.67 1734139
2024-04-05 6.65 6.65 6.30 6.43 2686029
2024-04-08 6.47 6.59 6.20 6.53 1541704
2024-04-09 6.55 6.80 6.51 6.76 1559629
2024-04-10 6.53 6.99 6.50 6.90 1583606
2024-04-11 6.90 6.92 6.63 6.72 893820
2024-04-12 6.62 6.71 6.31 6.36 1317237
2024-04-15 6.33 6.39 6.02 6.10 1601917
2024-04-16 6.01 6.38 5.96 6.05 1335439
2024-04-17 6.05 6.36 6.04 6.17 1338570
2024-04-18 6.24 6.42 6.06 6.29 1050682
2024-04-19 6.28 6.32 5.98 6.23 1167464
2024-04-22 6.25 6.32 6.12 6.23 759107
2024-04-23 6.20 6.46 6.12 6.43 973548
2024-04-24 6.48 6.65 6.42 6.54 717152
2024-04-25 6.47 6.59 6.38 6.54 575293
2024-04-26 6.62 6.82 6.51 6.53 779786
2024-04-29 6.57 6.97 6.52 6.93 1355319
2024-04-30 6.87 7.07 6.72 7.06 1177895
2024-05-01 7.02 7.05 6.52 6.70 1577071
2024-05-02 6.85 6.88 6.63 6.78 784300
2024-05-03 6.92 6.99 6.79 6.98 630661
2024-05-06 6.83 6.99 6.77 6.88 800249
2024-05-07 6.88 7.07 6.81 6.85 1013509
2024-05-08 6.80 6.82 6.66 6.73 709267
2024-05-09 6.64 6.98 6.64 6.89 823008
2024-05-10 6.93 6.97 6.72 6.77 917634
2024-05-13 6.79 7.10 6.78 6.98 1363107
2024-05-14 6.94 7.40 6.94 7.15 3357576
2024-05-15 6.94 7.25 6.56 7.15 3120835
2024-05-16 7.11 7.30 7.07 7.25 1341508
2024-05-17 7.23 7.39 7.14 7.38 1142606
2024-05-20 7.29 7.67 7.27 7.41 1364264
2024-05-21 7.36 7.50 7.27 7.31 852022
2024-05-22 7.34 7.47 7.01 7.01 893456
2024-05-23 7.00 7.08 6.90 7.00 913555
2024-05-24 7.09 7.18 6.98 7.04 612337
2024-05-28 7.00 7.02 6.62 6.71 1297093
2024-05-29 6.58 6.65 6.52 6.56 739364
2024-05-30 6.62 6.65 6.45 6.49 914536
2024-05-31 6.54 6.57 6.28 6.30 2219410
2024-06-03 6.38 6.39 6.00 6.10 2025698
2024-06-04 6.09 6.10 5.93 6.03 1446937
2024-06-05 6.05 6.24 5.90 6.15 1369445
2024-06-06 6.07 6.18 5.97 6.13 823469
2024-06-07 6.00 6.20 5.98 6.06 639720
2024-06-10 6.04 6.04 5.80 5.81 1137396
2024-06-11 5.75 5.78 5.52 5.69 1302088
2024-06-12 5.76 5.96 5.76 5.81 941051
2024-06-13 5.82 5.82 5.65 5.76 586590
2024-06-14 5.70 5.77 5.59 5.62 850910
2024-06-17 5.59 5.75 5.50 5.68 1179811
2024-06-18 5.67 5.70 5.52 5.57 954554
2024-06-20 5.50 5.54 5.31 5.33 1847473
2024-06-21 5.33 5.36 5.16 5.22 2050434
2024-06-24 5.22 5.52 5.22 5.44 1210678
2024-06-25 5.42 5.53 5.37 5.50 1010852
2024-06-26 5.42 5.60 5.40 5.58 769232
2024-06-27 5.67 5.86 5.54 5.73 2292771
2024-06-28 5.83 5.83 5.54 5.55 1345839
2024-07-01 5.55 5.77 5.52 5.76 736414
2024-07-02 5.75 5.76 5.46 5.68 759299
2024-07-03 5.68 5.85 5.62 5.75 489889
2024-07-05 5.68 5.72 5.51 5.58 657513
2024-07-08 5.57 5.76 5.48 5.71 640602
2024-07-09 5.68 5.73 5.61 5.62 467443
2024-07-10 5.74 5.74 5.60 5.63 678864
2024-07-11 5.70 5.75 5.52 5.56 696329
2024-07-12 5.62 5.94 5.61 5.94 1450060
2024-07-15 6.71 7.60 6.06 7.17 17628478
2024-07-16 7.08 7.21 6.62 7.11 3720334
2024-07-17 6.89 7.11 6.70 6.97 2003159
2024-07-18 6.95 7.58 6.58 6.72 3552139
2024-07-19 6.67 6.70 6.36 6.49 1526481
2024-07-22 6.52 6.95 6.48 6.95 1445393
2024-07-23 6.91 6.97 6.69 6.87 979975
2024-07-24 6.74 6.79 6.16 6.36 1746152
2024-07-25 6.32 6.64 6.32 6.58 867576
2024-07-26 6.64 6.79 6.52 6.75 898570
2024-07-29 6.73 6.77 6.24 6.37 1069959
2024-07-30 6.36 6.40 6.13 6.20 743565
2024-07-31 6.23 6.38 6.12 6.32 912461
2024-08-01 6.39 6.39 6.01 6.15 821182
2024-08-02 5.95 6.14 5.84 6.02 1115927
2024-08-05 5.51 6.00 5.48 5.91 1412328
2024-08-06 5.94 5.95 5.67 5.83 1037763
2024-08-07 5.89 5.98 5.54 5.54 903014
2024-08-08 5.59 5.85 5.54 5.81 765141
2024-08-09 5.95 5.95 5.71 5.85 774642
2024-08-12 5.86 5.95 5.56 5.75 2285333
2024-08-13 6.00 6.16 5.59 6.06 2092220
2024-08-14 6.12 6.21 5.84 6.05 1487462
2024-08-15 6.10 6.37 6.10 6.29 1031481
2024-08-16 6.38 6.45 6.25 6.30 752702
2024-08-19 6.26 6.46 6.25 6.41 658302
2024-08-20 6.40 6.47 6.13 6.17 635194
2024-08-21 6.16 6.36 6.12 6.29 614295
2024-08-22 6.28 6.28 6.11 6.12 429367
2024-08-23 6.12 6.35 5.92 5.93 1397683
2024-08-26 5.96 6.04 5.92 5.99 586145
2024-08-27 5.92 6.03 5.88 5.97 416642
2024-08-28 5.95 6.00 5.82 5.84 491312
2024-08-29 5.88 5.93 5.57 5.58 1178133
2024-08-30 5.63 5.81 5.55 5.75 864836
2024-09-03 5.65 5.72 5.46 5.49 797503
2024-09-04 5.46 5.68 5.43 5.55 587789
2024-09-05 5.55 5.67 5.54 5.59 459401
2024-09-06 5.63 5.63 5.07 5.08 1272765
2024-09-09 5.08 5.19 5.06 5.12 706869
2024-09-10 5.15 5.46 5.15 5.41 983365
2024-09-11 5.30 5.34 4.92 5.19 1371908
2024-09-12 5.20 5.53 5.19 5.46 696126
2024-09-13 5.50 5.77 5.49 5.71 1053094
2024-09-16 5.63 5.68 5.53 5.65 606640
2024-09-17 5.61 5.80 5.55 5.55 622062
2024-09-18 5.61 5.65 5.24 5.27 1221077
2024-09-19 5.39 5.46 5.30 5.39 503845
2024-09-20 5.37 5.39 5.21 5.21 926056
2024-09-23 5.20 5.20 5.03 5.05 949656
2024-09-24 5.06 5.20 5.05 5.18 628348
2024-09-25 5.20 5.34 5.18 5.26 554483
2024-09-26 5.30 5.42 5.25 5.26 633924
2024-09-27 5.31 5.46 5.31 5.38 794177
2024-09-30 5.35 5.53 5.33 5.36 613870
2024-10-01 5.40 5.40 5.18 5.22 755638
2024-10-02 5.20 5.24 5.14 5.18 476479
2024-10-03 5.17 5.26 5.09 5.23 741106
2024-10-04 5.29 5.49 5.20 5.43 806002
2024-10-07 5.43 5.47 5.27 5.37 550637
2024-10-08 5.35 5.48 5.22 5.36 916521
2024-10-09 5.41 5.41 5.21 5.24 741461
2024-10-10 5.23 5.40 5.21 5.29 727980
2024-10-11 5.33 5.51 5.32 5.39 817138
2024-10-14 5.41 5.56 5.33 5.47 1789643
2024-10-15 5.70 6.56 5.60 5.96 7437886
2024-10-16 6.05 6.09 5.74 5.88 1795053
2024-10-17 5.84 5.86 5.64 5.68 1149485
2024-10-18 5.70 6.03 5.64 5.71 1251597
2024-10-21 5.65 5.69 5.48 5.61 1199427
2024-10-22 5.61 6.27 5.58 5.85 3731379
2024-10-23 6.20 6.38 5.53 5.60 5723799
2024-10-24 5.60 5.69 5.34 5.50 2942241
2024-10-25 5.51 5.86 5.48 5.68 2172296
2024-10-28 5.90 6.58 5.86 6.48 6149912
2024-10-29 6.66 6.84 5.93 6.45 6065982
2024-10-30 6.29 6.39 5.90 5.91 2932420
2024-10-31 5.90 5.98 5.70 5.84 1570702
2024-11-01 5.88 5.96 5.77 5.80 1210570
2024-11-04 5.70 5.80 5.59 5.77 1734709
2024-11-05 5.96 6.02 5.77 5.95 2952179
2024-11-06 6.43 6.47 5.64 5.81 5390387
2024-11-07 5.72 5.86 5.64 5.73 3016727
2024-11-08 5.70 6.19 5.63 6.11 3389440
2024-11-11 6.20 7.29 6.15 7.21 6971397
2024-11-12 7.07 7.18 6.79 6.83 4867164
2024-11-13 6.05 6.18 5.65 6.15 6116715
2024-11-14 6.12 6.35 5.82 5.91 3289542
2024-11-15 5.87 5.89 5.55 5.61 2820339
2024-11-18 5.66 5.66 5.25 5.54 3387557
2024-11-19 5.42 6.00 5.34 5.68 7041574
2024-11-20 5.98 6.48 5.77 6.03 6257611
2024-11-21 6.09 6.66 5.91 6.42 5771668
2024-11-22 6.42 6.63 6.29 6.49 2319937
2024-11-25 6.60 7.60 6.60 7.31 8050670
2024-11-26 7.30 7.78 6.94 7.04 5989041
2024-11-27 7.12 7.22 6.86 7.13 2354508
2024-11-29 7.22 7.37 7.05 7.10 1494731
2024-12-02 7.08 7.25 6.78 6.88 2650813
2024-12-03 6.78 7.15 6.71 7.11 2597787
2024-12-04 7.10 7.48 6.98 7.34 2794963
2024-12-05 7.41 7.43 6.86 6.98 3441399
2024-12-06 7.18 8.85 7.11 8.41 12702744
2024-12-09 8.38 8.79 8.04 8.13 4203660
2024-12-10 8.06 8.47 7.94 8.15 3183481
2024-12-11 8.19 8.21 7.65 8.14 3298105
2024-12-12 8.13 8.39 7.91 8.17 2086317
2024-12-13 8.13 8.43 8.02 8.30 2446309
2024-12-16 8.14 8.92 7.81 8.64 4685844
2024-12-17 8.61 8.64 8.00 8.09 3234334
2024-12-18 8.09 8.14 7.29 7.42 3101135
2024-12-19 7.52 7.65 7.19 7.27 2703481
2024-12-20 7.19 7.38 6.94 7.19 9655917
2024-12-23 10.00 14.63 9.66 13.03 86393708
2024-12-24 12.73 15.27 12.53 12.68 28100702
2024-12-26 12.60 17.38 12.58 16.27 42825958
2024-12-27 17.20 17.40 14.67 15.23 16198996
2024-12-30 15.00 15.10 13.33 13.84 7568451
2024-12-31 13.96 14.23 12.86 13.01 5460742
2025-01-02 13.03 13.29 11.99 12.40 6243285
2025-01-03 12.34 13.51 12.18 13.43 6342428
2025-01-06 13.64 14.22 13.27 13.77 5012184
2025-01-07 13.78 14.27 13.10 13.28 3908422
2025-01-08 12.93 13.00 11.45 11.65 4958950
2025-01-10 11.39 11.64 10.86 10.96 4114347
2025-01-13 11.32 11.65 10.65 10.92 4576187
2025-01-14 10.97 11.05 10.06 10.21 4275857
2025-01-15 10.89 11.26 10.59 10.88 3607091
2025-01-16 11.01 12.60 10.80 12.25 7565613
2025-01-17 12.45 13.07 12.12 12.90 6147447
2025-01-21 13.00 13.18 11.62 12.85 6582293
2025-01-22 12.92 13.12 12.21 12.61 3256808
2025-01-23 12.50 13.67 12.11 12.98 6576998
2025-01-24 13.17 14.19 13.00 13.61 5499960
2025-01-27 12.62 13.25 11.73 12.35 5207782
2025-01-28 12.68 12.73 12.09 12.60 2649944
2025-01-29 12.71 12.94 12.11 12.20 1998168
2025-01-30 12.35 12.68 12.01 12.12 2025680
2025-01-31 12.17 13.13 12.07 12.38 3508724
2025-02-03 11.60 12.42 11.52 12.21 2396073
2025-02-04 12.43 13.30 12.36 12.81 3089069
2025-02-05 12.75 13.43 12.67 13.13 2767788
2025-02-06 13.19 13.60 12.83 13.08 2873940
2025-02-07 13.17 13.82 12.74 12.75 2439146
2025-02-10 12.98 13.43 11.91 12.25 7799941
2025-02-11 12.06 12.09 11.10 11.17 3351223
2025-02-12 10.93 11.32 10.52 10.79 5195752
2025-02-13 10.94 11.36 10.59 11.30 2723012
2025-02-14 11.65 11.96 11.46 11.52 2622878
2025-02-18 12.03 12.15 11.43 11.58 2806119
2025-02-19 11.55 11.70 11.20 11.38 2615613
2025-02-20 11.12 11.25 10.59 11.12 2485722
2025-02-21 11.23 11.31 10.46 10.50 2713120
2025-02-24 10.33 10.40 9.52 9.80 3595288
2025-02-25 9.62 9.79 9.21 9.41 3359259
2025-02-26 9.53 9.75 9.21 9.29 2002913
2025-02-27 9.56 9.68 9.06 9.18 2475360
2025-02-28 9.00 9.62 8.82 9.32 2875187
2025-03-03 9.47 9.74 8.44 8.51 2376411
2025-03-04 8.18 8.55 7.88 8.18 4327964
2025-03-05 8.26 8.87 8.03 8.86 1956161
2025-03-06 8.51 8.93 8.33 8.48 1960232
2025-03-07 8.32 8.72 8.00 8.38 2493722
2025-03-10 8.08 8.32 7.75 7.98 2977094
2025-03-11 7.98 8.17 7.62 7.79 2314230
2025-03-12 8.09 8.34 7.84 8.21 2292310
2025-03-13 8.23 8.23 7.55 7.57 2405200
2025-03-14 7.74 8.04 7.72 8.03 2077674
2025-03-17 8.00 8.32 7.85 8.11 1780762
2025-03-18 7.94 8.05 7.68 7.69 1588132
2025-03-19 7.78 8.04 7.74 7.85 2126368
2025-03-20 7.72 7.96 7.63 7.74 1809300
2025-03-21 7.56 7.80 7.42 7.74 4812717
2025-03-24 8.06 8.18 7.87 8.01 3420041
2025-03-25 7.85 8.47 7.65 8.03 4832523
2025-03-26 7.89 8.28 7.68 7.83 2575303
2025-03-27 7.79 8.07 7.63 7.70 2000378
2025-03-28 7.58 7.64 7.14 7.24 2387508
2025-03-31 6.95 7.21 6.65 7.07 2660177
2025-04-01 7.05 7.72 7.02 7.70 3542991
2025-04-02 7.44 8.18 7.40 8.06 2883194
2025-04-03 7.43 7.89 7.42 7.69 2002853
2025-04-04 7.30 7.67 6.65 7.56 2651668
2025-04-07 7.02 8.06 6.96 7.62 2832818
2025-04-08 7.82 7.98 6.79 6.94 2390511
2025-04-09 6.92 8.16 6.92 8.16 2947936
2025-04-10 7.90 7.93 7.40 7.54 2059058
2025-04-11 7.53 7.67 7.34 7.58 1185063
2025-04-14 7.93 7.93 7.16 7.41 1922001
2025-04-15 7.29 7.49 7.10 7.18 2014525
2025-04-16 7.00 7.20 6.86 7.08 1275150
2025-04-17 7.18 7.23 6.99 7.17 1273126
2025-04-21 7.05 7.16 6.96 7.14 1155398
2025-04-22 7.20 7.60 7.14 7.56 1969570
2025-04-23 7.94 8.14 7.81 7.93 1663715
2025-04-24 7.97 8.26 7.85 8.24 1555156
2025-04-25 8.20 8.36 8.07 8.08 1421659
2025-04-28 8.10 8.21 7.88 8.11 1195862
2025-04-29 8.03 8.15 7.81 7.87 1191166
2025-04-30 7.58 7.79 7.44 7.72 1491768
2025-05-01 7.88 8.05 7.76 7.78 1439575
2025-05-02 7.94 8.17 7.90 8.06 1325706
2025-05-05 7.91 8.00 7.76 7.78 1044960
2025-05-06 7.63 7.74 7.56 7.62 1029466
2025-05-07 7.66 7.87 7.48 7.60 1460496
2025-05-08 7.81 7.95 7.56 7.78 1786379
2025-05-09 7.97 10.29 7.88 9.30 10415760
2025-05-12 10.03 10.23 9.64 9.96 4328715
2025-05-13 10.06 10.83 9.93 10.56 4652876
2025-05-14 10.64 10.83 10.25 10.35 2307868
2025-05-15 10.13 10.40 9.88 10.32 2224610
2025-05-16 10.35 10.77 10.29 10.47 2271411
2025-05-19 10.11 10.28 9.93 9.99 2288072
2025-05-20 10.06 10.06 9.61 9.67 1665670
2025-05-21 9.48 9.65 9.08 9.15 2809228
2025-05-22 9.17 9.43 9.10 9.24 1862818
2025-05-23 8.97 9.19 8.91 9.16 1612418
2025-05-27 9.62 9.85 9.28 9.52 2067232
2025-05-28 9.49 9.55 9.31 9.40 1598169
2025-05-29 9.52 9.54 9.06 9.08 1243001
2025-05-30 9.00 9.15 8.85 9.01 1456661
2025-06-02 8.95 9.00 8.61 8.77 1562434
2025-06-03 8.81 8.97 8.71 8.82 1612315
2025-06-04 8.83 9.02 8.68 8.85 1556216
2025-06-05 8.85 9.12 8.65 8.87 1938592
2025-06-06 9.03 9.25 8.81 9.21 1732857
2025-06-09 9.40 9.52 8.93 9.36 1872495
2025-06-10 9.99 10.36 9.13 9.15 5316061
2025-06-11 9.18 9.20 8.86 9.01 2416301
2025-06-12 8.85 8.91 8.66 8.80 1803622
2025-06-13 8.46 8.91 8.30 8.65 2219781
2025-06-16 8.70 9.30 8.62 9.09 2796291
2025-06-17 8.91 9.19 8.81 8.95 2729729
2025-06-18 8.85 9.04 8.67 8.85 2181630
2025-06-20 8.91 8.98 8.51 8.54 3603970
2025-06-23 8.37 8.65 8.13 8.26 2552664
2025-06-24 8.46 8.69 8.36 8.66 2480021
2025-06-25 8.86 8.87 8.48 8.56 2182049
2025-06-26 8.62 9.35 8.55 9.33 2850428
2025-06-27 9.40 9.47 8.91 9.19 14492709
2025-06-30 9.23 9.54 8.94 8.98 3024227

Explore More About RUM

Coins representing dividend payouts and trends

RUM Dividend History

Discover Rumble Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

RUM Stock Split History

Discover Rumble Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

RUM Historical Prices

Explore Rumble Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.