Rumm Financial Brokerage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.39	0.41	0.39	0.40	0.40	-	30,600
Dec 3, 2025	0.40	0.40	0.39	0.40	0.40	-	56,630
Dec 2, 2025	0.41	0.42	0.40	0.40	0.40	-4.76%	89,543
Dec 1, 2025	0.41	0.42	0.41	0.42	0.42	5.00%	64,530
Nov 27, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	33,776
Nov 26, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	168,730
Nov 25, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	31,534
Nov 24, 2025	0.39	0.40	0.39	0.39	0.39	-4.88%	278,781
Nov 23, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	359,251
Nov 20, 2025	0.40	0.41	0.39	0.40	0.40	-	125,319
Nov 19, 2025	0.40	0.40	0.39	0.40	0.40	-	46,399
Nov 18, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	133,933
Nov 17, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	52,503
Nov 16, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	162,446
Nov 13, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	144,711
Nov 12, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	101,576
Nov 11, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	72,622
Nov 10, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	59,284
Nov 9, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	67,682
Nov 6, 2025	0.33	0.34	0.33	0.34	0.34	-	30,493
Nov 5, 2025	0.34	0.34	0.33	0.34	0.34	-	61,722
Nov 4, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	225,239
Nov 3, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	242,067
Nov 2, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	26,649
Oct 30, 2025	0.33	0.33	0.32	0.33	0.33	-	143,591
Oct 29, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	51,162
Oct 28, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	95,701
Oct 27, 2025	0.32	0.33	0.32	0.33	0.33	-	342,332
Oct 26, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	46,367
Oct 23, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	182,476
Oct 22, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	269,762
Oct 21, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	42,988
Oct 20, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	322,632
Oct 19, 2025	0.27	0.28	0.26	0.28	0.28	3.70%	352,476
Oct 16, 2025	0.27	0.28	0.27	0.27	0.27	-3.57%	45,270
Oct 15, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	35,384
Oct 14, 2025	0.28	0.29	0.28	0.29	0.29	-	15,463
Oct 13, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	77,778
Oct 12, 2025	0.28	0.28	0.27	0.28	0.28	-	104,386
Oct 9, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	34,571
Oct 8, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	55,167
Oct 6, 2025	0.27	0.28	0.27	0.28	0.28	-	45,112
Oct 5, 2025	0.26	0.28	0.26	0.28	0.28	3.70%	99,028
Oct 2, 2025	0.26	0.27	0.26	0.27	0.27	3.85%	178,853
Oct 1, 2025	0.25	0.26	0.25	0.26	0.26	4.00%	137,437
Sep 30, 2025	0.25	0.25	0.24	0.25	0.25	-	13,579
Sep 29, 2025	0.24	0.25	0.24	0.25	0.25	-	40,975
Sep 25, 2025	0.25	0.25	0.24	0.25	0.25	-	16,594
Sep 24, 2025	0.24	0.25	0.24	0.25	0.25	-	3,000
Sep 23, 2025	0.24	0.25	0.24	0.25	0.25	4.17%	27,219