RUM Group Inc. (RUM) stock
RUMNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31Also trades as RUMBW
$5.77+0.06 (+1.05%)
Close on Nov 13, 2026Market cap $2.86BP/E –Yield –
Price history
RUM share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.77
+1.05% on the day
52-week range
$4.49 – $10.60
-45.5% from the high
Change over 52 weeks
+1.8%
From $5.67 on Nov 13, 2025
Average volume
4.14M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.65 | $5.81 | $5.45 | $5.77 | +1.05% | 3,743,220 |
| Nov 12, 2026 | $5.79 | $5.96 | $5.53 | $5.71 | -4.19% | 4,537,908 |
| Nov 11, 2026 | $5.36 | $6.13 | $5.05 | $5.96 | +16.63% | 9,581,793 |
| Nov 10, 2026 | $5.07 | $5.14 | $4.85 | $5.11 | +0.59% | 5,236,682 |
| Nov 9, 2026 | $4.91 | $5.18 | $4.79 | $5.08 | +3.36% | 3,155,024 |
| Nov 6, 2026 | $4.82 | $5.04 | $4.70 | $4.92 | +4.69% | 3,057,507 |
| Nov 5, 2026 | $5.05 | $5.08 | $4.49 | $4.70 | -8.12% | 5,174,294 |
| Nov 4, 2026 | $5.29 | $5.43 | $5.09 | $5.11 | -0.20% | 3,128,192 |
| Nov 3, 2026 | $5.12 | $5.23 | $5.07 | $5.12 | +1.39% | 2,656,427 |
| Nov 2, 2026 | $5.39 | $5.45 | $5.02 | $5.05 | -5.08% | 2,908,686 |
| Oct 30, 2026 | $5.37 | $5.44 | $5.17 | $5.32 | -5.00% | 3,894,518 |
| Oct 29, 2026 | $5.61 | $5.77 | $5.53 | $5.60 | -3.11% | 2,132,435 |
| Oct 28, 2026 | $5.73 | $5.81 | $5.61 | $5.78 | +1.14% | 2,575,730 |
| Oct 27, 2026 | $5.45 | $5.89 | $5.39 | $5.72 | +6.42% | 3,610,718 |
| Oct 26, 2026 | $5.52 | $5.60 | $5.25 | $5.37 | -4.79% | 2,925,609 |
| Oct 23, 2026 | $5.48 | $5.72 | $5.39 | $5.64 | +1.81% | 2,241,686 |
| Oct 22, 2026 | $5.68 | $5.77 | $5.40 | $5.54 | -4.81% | 4,074,576 |
| Oct 21, 2026 | $5.98 | $6.02 | $5.80 | $5.82 | -0.17% | 2,222,767 |
| Oct 20, 2026 | $5.75 | $5.99 | $5.68 | $5.83 | -0.51% | 2,544,788 |
| Oct 19, 2026 | $5.80 | $6.01 | $5.75 | $5.86 | +2.99% | 4,104,839 |
| Oct 16, 2026 | $6.10 | $6.11 | $5.61 | $5.69 | -7.48% | 4,722,395 |
| Oct 15, 2026 | $5.89 | $6.17 | $5.79 | $6.15 | +1.82% | 5,350,697 |
| Oct 14, 2026 | $6.51 | $6.59 | $6.01 | $6.04 | -9.99% | 5,822,473 |
| Oct 13, 2026 | $6.78 | $6.89 | $6.68 | $6.71 | -1.90% | 3,203,241 |
| Oct 12, 2026 | $6.94 | $6.94 | $6.67 | $6.84 | -1.72% | 3,278,255 |
| Oct 9, 2026 | $7.08 | $7.16 | $6.82 | $6.96 | -0.57% | 3,430,774 |
| Oct 8, 2026 | $7.44 | $7.50 | $6.80 | $7.00 | -6.91% | 4,558,017 |
| Oct 7, 2026 | $7.50 | $7.60 | $7.35 | $7.52 | -1.70% | 3,155,593 |
| Oct 6, 2026 | $7.61 | $7.81 | $7.56 | $7.65 | +3.66% | 3,333,123 |
| Oct 5, 2026 | $7.60 | $7.64 | $7.16 | $7.38 | -2.57% | 5,299,497 |
| Oct 2, 2026 | $7.87 | $8.06 | $7.48 | $7.58 | -0.85% | 4,578,368 |
| Oct 1, 2026 | $7.57 | $7.96 | $7.39 | $7.64 | +1.06% | 4,579,647 |
| Sep 30, 2026 | $7.98 | $8.32 | $7.55 | $7.56 | -2.07% | 5,019,202 |
| Sep 29, 2026 | $8.07 | $8.10 | $7.70 | $7.72 | -2.65% | 3,254,773 |
| Sep 28, 2026 | $8.13 | $8.21 | $7.88 | $7.93 | -5.14% | 3,548,668 |
| Sep 25, 2026 | $8.59 | $8.68 | $8.28 | $8.36 | -2.79% | 2,712,762 |
| Sep 24, 2026 | $8.18 | $8.62 | $8.07 | $8.60 | +3.99% | 4,594,769 |
| Sep 23, 2026 | $8.82 | $8.85 | $8.26 | $8.27 | -7.70% | 4,821,333 |
| Sep 22, 2026 | $9.22 | $9.31 | $8.72 | $8.96 | -2.29% | 6,072,406 |
| Sep 21, 2026 | $9.20 | $9.36 | $8.94 | $9.17 | +0.88% | 5,546,035 |
| Sep 18, 2026 | $9.05 | $9.35 | $8.95 | $9.09 | +2.25% | 12,440,640 |
| Sep 17, 2026 | $8.66 | $8.92 | $8.43 | $8.89 | +7.11% | 6,372,211 |
| Sep 16, 2026 | $8.29 | $8.54 | $7.98 | $8.30 | +1.22% | 6,809,074 |
| Sep 15, 2026 | $7.70 | $8.50 | $7.58 | $8.20 | +2.50% | 7,453,975 |
| Sep 14, 2026 | $7.67 | $8.65 | $7.60 | $8.00 | +11.58% | 25,898,100 |
| Sep 11, 2026 | $7.48 | $7.50 | $6.99 | $7.17 | -2.65% | 4,412,649 |
| Sep 10, 2026 | $7.37 | $7.52 | $7.22 | $7.37 | -2.06% | 3,082,870 |
| Sep 9, 2026 | $8.35 | $8.50 | $7.51 | $7.52 | -10.37% | 4,739,323 |
| Sep 8, 2026 | $8.53 | $8.68 | $8.20 | $8.39 | -2.44% | 2,958,832 |
| Sep 4, 2026 | $9.00 | $9.21 | $8.51 | $8.60 | -4.87% | 3,303,382 |
| Sep 3, 2026 | $8.86 | $9.07 | $8.68 | $9.04 | +2.73% | 2,290,249 |
| Sep 2, 2026 | $8.51 | $9.02 | $8.46 | $8.80 | +3.17% | 3,363,015 |
| Sep 1, 2026 | $8.69 | $8.77 | $8.47 | $8.53 | -4.80% | 2,676,561 |
| Aug 31, 2026 | $8.77 | $9.03 | $8.42 | $8.96 | -0.22% | 4,176,978 |
| Aug 28, 2026 | $9.30 | $9.77 | $8.95 | $8.98 | -4.77% | 3,326,645 |
| Aug 27, 2026 | $9.51 | $10.24 | $9.37 | $9.43 | +0.59% | 4,234,743 |
| Aug 26, 2026 | $10.07 | $10.07 | $9.17 | $9.38 | -8.36% | 5,115,656 |
| Aug 25, 2026 | $9.42 | $10.60 | $9.23 | $10.23 | +9.29% | 8,950,598 |
| Aug 24, 2026 | $8.99 | $9.79 | $8.98 | $9.36 | +3.43% | 8,283,550 |
| Aug 21, 2026 | $8.59 | $9.12 | $8.41 | $9.05 | +7.35% | 3,924,053 |
| Aug 20, 2026 | $8.30 | $8.45 | $8.11 | $8.43 | +1.32% | 2,226,581 |
| Aug 19, 2026 | $8.13 | $8.62 | $8.08 | $8.32 | +2.72% | 3,017,100 |
| Aug 18, 2026 | $7.95 | $8.34 | $7.71 | $8.10 | -1.70% | 3,130,383 |
| Aug 17, 2026 | $7.43 | $8.41 | $7.36 | $8.24 | +10.46% | 5,433,694 |
| Aug 14, 2026 | $7.51 | $7.70 | $7.43 | $7.46 | -1.06% | 3,515,585 |
| Aug 13, 2026 | $7.52 | $8.55 | $7.51 | $7.54 | -0.13% | 10,155,990 |
| Aug 12, 2026 | $6.98 | $7.62 | $6.97 | $7.55 | +9.10% | 6,708,322 |
| Aug 11, 2026 | $6.00 | $7.03 | $5.98 | $6.92 | +11.43% | 6,778,805 |
| Aug 10, 2026 | $6.39 | $6.53 | $6.18 | $6.21 | -2.74% | 3,453,331 |
| Aug 7, 2026 | $6.30 | $6.48 | $6.24 | $6.39 | +2.98% | 2,059,868 |
| Aug 6, 2026 | $6.09 | $6.29 | $6.09 | $6.20 | +0.16% | 1,235,215 |
| Aug 5, 2026 | $6.36 | $6.44 | $6.19 | $6.19 | -3.73% | 1,646,864 |
| Aug 4, 2026 | $6.30 | $6.50 | $6.23 | $6.43 | +3.88% | 2,172,856 |
| Aug 3, 2026 | $5.88 | $6.34 | $5.80 | $6.19 | +5.99% | 2,517,329 |
| Jul 31, 2026 | $6.02 | $6.24 | $5.77 | $5.84 | -1.02% | 3,411,939 |
| Jul 30, 2026 | $5.75 | $6.04 | $5.74 | $5.90 | +4.24% | 2,169,055 |
| Jul 29, 2026 | $5.95 | $6.04 | $5.65 | $5.66 | -6.14% | 1,967,549 |
| Jul 28, 2026 | $5.93 | $6.11 | $5.87 | $6.03 | -0.17% | 1,914,431 |
| Jul 27, 2026 | $5.84 | $6.07 | $5.79 | $6.04 | +5.78% | 1,660,431 |
| Jul 24, 2026 | $6.03 | $6.03 | $5.70 | $5.71 | -4.67% | 1,398,774 |
| Jul 23, 2026 | $5.92 | $6.09 | $5.90 | $5.99 | -2.60% | 2,190,144 |
| Jul 22, 2026 | $6.16 | $6.29 | $6.04 | $6.15 | -0.32% | 1,843,446 |
| Jul 21, 2026 | $5.83 | $6.24 | $5.83 | $6.17 | +5.83% | 2,601,469 |
| Jul 20, 2026 | $5.77 | $5.95 | $5.72 | $5.83 | +1.22% | 1,732,260 |
| Jul 17, 2026 | $5.50 | $5.86 | $5.47 | $5.76 | +0.70% | 2,030,216 |
| Jul 16, 2026 | $5.97 | $6.05 | $5.56 | $5.72 | -6.08% | 2,418,677 |
| Jul 15, 2026 | $6.10 | $6.22 | $5.90 | $6.09 | +1.67% | 2,021,385 |
| Jul 14, 2026 | $5.94 | $6.08 | $5.84 | $5.99 | +1.01% | 1,902,511 |
| Jul 13, 2026 | $6.11 | $6.15 | $5.78 | $5.93 | -3.26% | 3,444,738 |
| Jul 10, 2026 | $6.44 | $6.58 | $6.11 | $6.13 | -3.92% | 1,913,888 |
| Jul 9, 2026 | $6.23 | $6.38 | $6.23 | $6.38 | +1.59% | 1,417,781 |
| Jul 8, 2026 | $6.10 | $6.30 | $6.04 | $6.28 | +1.45% | 1,962,940 |
| Jul 7, 2026 | $6.49 | $6.54 | $6.15 | $6.19 | -4.92% | 1,859,738 |
| Jul 6, 2026 | $6.19 | $6.59 | $6.18 | $6.51 | +5.68% | 3,356,589 |
| Jul 2, 2026 | $6.36 | $6.61 | $6.01 | $6.16 | -1.91% | 3,205,245 |
| Jul 1, 2026 | $6.28 | $6.49 | $6.17 | $6.28 | -0.95% | 2,955,471 |
| Jun 30, 2026 | $6.20 | $6.51 | $6.08 | $6.34 | +2.42% | 3,293,172 |
| Jun 29, 2026 | $6.41 | $6.59 | $6.03 | $6.19 | -2.06% | 3,372,193 |
| Jun 26, 2026 | $6.10 | $6.38 | $5.97 | $6.32 | +1.28% | 7,752,079 |
| Jun 25, 2026 | $6.18 | $6.26 | $5.83 | $6.24 | +0.65% | 4,332,375 |
| Jun 24, 2026 | $6.70 | $6.74 | $6.06 | $6.20 | -7.88% | 4,506,104 |
| Jun 23, 2026 | $6.58 | $6.94 | $6.50 | $6.73 | -1.03% | 3,199,530 |
| Jun 22, 2026 | $7.21 | $7.77 | $6.79 | $6.80 | -7.61% | 5,271,319 |
| Jun 18, 2026 | $8.46 | $8.71 | $7.17 | $7.36 | +0.96% | 11,537,420 |
| Jun 17, 2026 | $7.37 | $7.73 | $7.26 | $7.29 | -1.35% | 3,082,555 |
| Jun 16, 2026 | $7.70 | $7.77 | $7.25 | $7.39 | -4.65% | 2,283,137 |
| Jun 15, 2026 | $7.49 | $7.92 | $7.38 | $7.75 | +8.24% | 2,781,416 |
| Jun 12, 2026 | $7.57 | $7.57 | $7.15 | $7.16 | -5.04% | 2,111,502 |
| Jun 11, 2026 | $7.00 | $7.55 | $6.77 | $7.54 | +7.71% | 4,433,557 |
| Jun 10, 2026 | $7.33 | $7.57 | $6.96 | $7.00 | -6.54% | 2,270,721 |
| Jun 9, 2026 | $7.93 | $8.06 | $7.14 | $7.49 | -4.83% | 3,169,994 |
| Jun 8, 2026 | $7.70 | $8.32 | $7.61 | $7.87 | +3.83% | 2,696,747 |
| Jun 5, 2026 | $7.91 | $8.14 | $7.35 | $7.58 | -7.33% | 4,925,111 |
| Jun 4, 2026 | $9.43 | $10.54 | $8.17 | $8.18 | -1.80% | 13,441,550 |
| Jun 3, 2026 | $8.82 | $8.82 | $8.33 | $8.33 | -7.13% | 2,435,798 |
| Jun 2, 2026 | $9.40 | $9.70 | $8.97 | $8.97 | -6.27% | 2,298,789 |
| Jun 1, 2026 | $9.19 | $9.79 | $9.03 | $9.57 | +4.13% | 2,596,561 |
| May 29, 2026 | $9.40 | $9.40 | $8.81 | $9.19 | -2.85% | 2,943,896 |
| May 28, 2026 | $9.62 | $9.85 | $9.33 | $9.46 | -2.97% | 2,903,139 |
| May 27, 2026 | $8.90 | $9.79 | $8.83 | $9.75 | +9.43% | 4,784,290 |
| May 26, 2026 | $8.20 | $9.25 | $8.20 | $8.91 | +8.66% | 4,810,713 |
| May 22, 2026 | $8.02 | $8.49 | $8.00 | $8.20 | +1.74% | 3,058,248 |
| May 21, 2026 | $7.27 | $8.21 | $7.24 | $8.06 | +9.36% | 2,870,345 |
| May 20, 2026 | $7.01 | $7.44 | $6.82 | $7.37 | +4.24% | 2,222,061 |
| May 19, 2026 | $7.44 | $7.47 | $7.03 | $7.07 | -5.73% | 2,450,511 |
| May 18, 2026 | $7.21 | $7.60 | $7.06 | $7.50 | +4.09% | 2,552,326 |
| May 15, 2026 | $7.25 | $7.75 | $6.91 | $7.21 | -11.81% | 3,884,444 |
| May 14, 2026 | $8.10 | $8.52 | $7.57 | $8.17 | -1.80% | 4,891,800 |
| May 13, 2026 | $7.86 | $8.42 | $7.76 | $8.32 | +5.05% | 3,358,261 |
| May 12, 2026 | $7.99 | $8.09 | $7.77 | $7.92 | -2.94% | 2,100,590 |
| May 11, 2026 | $8.09 | $8.31 | $7.65 | $8.16 | -1.92% | 3,350,295 |
| May 8, 2026 | $7.47 | $8.66 | $7.38 | $8.32 | +11.38% | 6,614,497 |
| May 7, 2026 | $7.96 | $7.98 | $7.38 | $7.47 | -7.20% | 2,419,011 |
| May 6, 2026 | $7.35 | $8.07 | $7.25 | $8.05 | +10.12% | 3,817,510 |
| May 5, 2026 | $7.25 | $7.39 | $7.01 | $7.31 | +2.96% | 2,036,918 |
| May 4, 2026 | $7.28 | $7.59 | $6.98 | $7.10 | -3.27% | 2,875,498 |
| May 1, 2026 | $7.57 | $7.67 | $7.20 | $7.34 | -2.52% | 3,078,216 |
| Apr 30, 2026 | $6.72 | $7.75 | $6.68 | $7.53 | +13.06% | 5,139,965 |
| Apr 29, 2026 | $7.04 | $7.04 | $6.54 | $6.66 | -4.99% | 2,018,213 |
| Apr 28, 2026 | $7.04 | $7.14 | $6.94 | $7.01 | -2.77% | 2,023,915 |
| Apr 27, 2026 | $6.48 | $7.31 | $6.46 | $7.21 | +10.58% | 4,817,450 |
| Apr 24, 2026 | $6.64 | $6.65 | $6.28 | $6.52 | 0.00% | 1,896,459 |
| Apr 23, 2026 | $6.68 | $7.09 | $6.39 | $6.52 | -2.83% | 3,793,456 |
| Apr 22, 2026 | $6.58 | $6.77 | $6.48 | $6.71 | +4.19% | 2,647,005 |
| Apr 21, 2026 | $6.90 | $6.90 | $6.35 | $6.44 | -6.67% | 3,144,766 |
| Apr 20, 2026 | $6.29 | $7.15 | $6.22 | $6.90 | +9.18% | 6,317,439 |
| Apr 17, 2026 | $6.40 | $6.70 | $6.29 | $6.32 | -1.10% | 4,189,355 |
| Apr 16, 2026 | $5.74 | $6.81 | $5.69 | $6.39 | +14.52% | 11,309,700 |
| Apr 15, 2026 | $5.28 | $5.59 | $5.24 | $5.58 | +6.90% | 2,595,691 |
| Apr 14, 2026 | $5.29 | $5.41 | $5.16 | $5.22 | +0.77% | 1,672,862 |
| Apr 13, 2026 | $4.94 | $5.19 | $4.90 | $5.18 | +3.81% | 1,565,175 |
| Apr 10, 2026 | $5.13 | $5.18 | $4.98 | $4.99 | -2.35% | 1,053,599 |
| Apr 9, 2026 | $5.09 | $5.14 | $5.00 | $5.11 | -0.39% | 1,097,010 |
| Apr 8, 2026 | $5.22 | $5.29 | $5.07 | $5.13 | +3.85% | 1,435,289 |
| Apr 7, 2026 | $4.86 | $4.97 | $4.78 | $4.94 | 0.00% | 1,444,292 |
| Apr 6, 2026 | $4.98 | $5.07 | $4.92 | $4.94 | -0.80% | 1,663,302 |
| Apr 2, 2026 | $4.82 | $5.08 | $4.80 | $4.98 | -0.60% | 1,550,262 |
| Apr 1, 2026 | $5.12 | $5.22 | $4.97 | $5.01 | -1.76% | 1,852,615 |
| Mar 31, 2026 | $4.77 | $5.11 | $4.72 | $5.10 | +9.21% | 2,214,017 |
| Mar 30, 2026 | $4.73 | $4.79 | $4.62 | $4.67 | -0.85% | 1,442,074 |
| Mar 27, 2026 | $4.86 | $4.90 | $4.65 | $4.71 | -5.61% | 2,339,832 |
| Mar 26, 2026 | $5.04 | $5.16 | $4.87 | $4.99 | -2.35% | 2,402,491 |
| Mar 25, 2026 | $5.21 | $5.33 | $5.06 | $5.11 | -0.20% | 1,233,944 |
| Mar 24, 2026 | $5.19 | $5.25 | $5.07 | $5.12 | -3.03% | 1,830,887 |
| Mar 23, 2026 | $5.22 | $5.35 | $5.21 | $5.28 | +1.54% | 1,594,657 |
| Mar 20, 2026 | $5.25 | $5.32 | $5.11 | $5.20 | -1.52% | 1,986,396 |
| Mar 19, 2026 | $5.22 | $5.31 | $5.08 | $5.28 | -1.12% | 1,439,740 |
| Mar 18, 2026 | $5.42 | $5.48 | $5.27 | $5.34 | -2.02% | 1,117,572 |
| Mar 17, 2026 | $5.41 | $5.51 | $5.36 | $5.45 | +1.49% | 1,198,391 |
| Mar 16, 2026 | $5.43 | $5.48 | $5.32 | $5.37 | +0.75% | 1,358,738 |
| Mar 13, 2026 | $5.54 | $5.56 | $5.28 | $5.33 | -2.20% | 1,339,201 |
| Mar 12, 2026 | $5.46 | $5.52 | $5.35 | $5.45 | -2.33% | 1,440,938 |
| Mar 11, 2026 | $5.27 | $5.63 | $5.27 | $5.58 | +6.69% | 1,746,528 |
| Mar 10, 2026 | $5.29 | $5.42 | $5.18 | $5.23 | -1.51% | 2,311,099 |
| Mar 9, 2026 | $4.80 | $5.32 | $4.73 | $5.31 | +8.15% | 3,388,820 |
| Mar 6, 2026 | $5.29 | $5.38 | $4.67 | $4.91 | -12.48% | 6,984,062 |
| Mar 5, 2026 | $5.48 | $5.68 | $5.46 | $5.61 | +1.08% | 2,376,588 |
| Mar 4, 2026 | $5.49 | $5.64 | $5.43 | $5.55 | +2.78% | 1,960,020 |
| Mar 3, 2026 | $5.31 | $5.61 | $5.31 | $5.40 | -1.82% | 1,890,252 |
| Mar 2, 2026 | $5.20 | $5.58 | $5.18 | $5.50 | +1.66% | 2,461,412 |
| Feb 27, 2026 | $5.50 | $5.65 | $5.35 | $5.41 | -4.75% | 1,933,382 |
| Feb 26, 2026 | $5.76 | $5.77 | $5.50 | $5.68 | -1.39% | 1,625,662 |
| Feb 25, 2026 | $5.74 | $5.85 | $5.66 | $5.76 | +0.70% | 1,042,267 |
| Feb 24, 2026 | $5.53 | $5.79 | $5.43 | $5.72 | +3.44% | 2,212,079 |
| Feb 23, 2026 | $5.82 | $5.83 | $5.50 | $5.53 | -5.95% | 2,238,146 |
| Feb 20, 2026 | $5.73 | $5.97 | $5.70 | $5.88 | +1.38% | 1,411,763 |
| Feb 19, 2026 | $5.76 | $5.84 | $5.67 | $5.80 | -1.36% | 1,724,700 |
| Feb 18, 2026 | $5.75 | $6.08 | $5.67 | $5.88 | +1.91% | 1,737,699 |
| Feb 17, 2026 | $5.90 | $5.95 | $5.65 | $5.77 | -3.19% | 1,623,385 |
| Feb 13, 2026 | $6.02 | $6.15 | $5.84 | $5.96 | -1.00% | 1,457,201 |
| Feb 12, 2026 | $6.16 | $6.23 | $5.78 | $6.02 | -2.11% | 2,239,024 |
| Feb 11, 2026 | $6.38 | $6.43 | $6.06 | $6.15 | -2.84% | 1,827,407 |
| Feb 10, 2026 | $6.22 | $6.43 | $6.19 | $6.33 | +1.28% | 1,868,778 |
| Feb 9, 2026 | $6.00 | $6.36 | $5.92 | $6.25 | +8.13% | 3,195,308 |
| Feb 6, 2026 | $5.50 | $5.84 | $5.43 | $5.78 | +8.04% | 2,074,881 |
| Feb 5, 2026 | $5.59 | $5.64 | $5.30 | $5.35 | -6.47% | 2,990,430 |
| Feb 4, 2026 | $5.70 | $5.83 | $5.53 | $5.72 | +0.88% | 2,066,128 |
| Feb 3, 2026 | $5.52 | $5.69 | $5.45 | $5.67 | +2.72% | 2,350,937 |
| Feb 2, 2026 | $5.66 | $5.72 | $5.51 | $5.52 | -2.99% | 2,396,366 |
| Jan 30, 2026 | $5.89 | $5.96 | $5.54 | $5.69 | -5.17% | 2,513,466 |
| Jan 29, 2026 | $5.93 | $6.02 | $5.72 | $6.00 | +0.67% | 2,192,445 |
| Jan 28, 2026 | $6.10 | $6.20 | $5.90 | $5.96 | -0.50% | 1,862,058 |
| Jan 27, 2026 | $5.97 | $6.03 | $5.90 | $5.99 | +0.50% | 1,199,100 |
| Jan 26, 2026 | $6.09 | $6.14 | $5.94 | $5.96 | -3.25% | 1,486,543 |
| Jan 23, 2026 | $6.27 | $6.37 | $6.15 | $6.16 | -2.38% | 1,211,160 |
| Jan 22, 2026 | $6.22 | $6.50 | $6.22 | $6.31 | +1.94% | 1,638,362 |
| Jan 21, 2026 | $5.77 | $6.29 | $5.76 | $6.19 | +7.65% | 2,341,543 |
| Jan 20, 2026 | $5.90 | $6.04 | $5.74 | $5.75 | -4.80% | 2,058,744 |
| Jan 16, 2026 | $6.06 | $6.17 | $6.00 | $6.04 | 0.00% | 1,576,259 |
| Jan 15, 2026 | $6.27 | $6.27 | $6.02 | $6.04 | -3.82% | 1,747,761 |
| Jan 14, 2026 | $6.35 | $6.36 | $6.21 | $6.28 | -1.10% | 1,473,200 |
| Jan 13, 2026 | $6.47 | $6.50 | $6.16 | $6.35 | -1.40% | 1,839,327 |
| Jan 12, 2026 | $6.76 | $6.76 | $6.42 | $6.44 | -4.73% | 2,184,827 |
| Jan 9, 2026 | $6.68 | $6.96 | $6.61 | $6.76 | +1.96% | 1,673,078 |
| Jan 8, 2026 | $6.53 | $6.73 | $6.50 | $6.63 | +0.30% | 1,502,029 |
| Jan 7, 2026 | $6.87 | $7.04 | $6.56 | $6.61 | -1.64% | 2,480,783 |
| Jan 6, 2026 | $6.36 | $6.74 | $6.29 | $6.72 | +4.84% | 2,450,476 |
| Jan 5, 2026 | $6.37 | $6.59 | $6.19 | $6.41 | +0.63% | 2,881,778 |
| Jan 2, 2026 | $6.39 | $6.45 | $6.26 | $6.37 | +0.79% | 1,643,052 |
| Dec 31, 2025 | $6.54 | $6.62 | $6.26 | $6.32 | -3.66% | 2,900,088 |
| Dec 30, 2025 | $6.56 | $6.66 | $6.52 | $6.56 | -0.15% | 1,452,207 |
| Dec 29, 2025 | $6.57 | $6.68 | $6.49 | $6.57 | -1.50% | 1,597,570 |
| Dec 26, 2025 | $6.93 | $6.93 | $6.60 | $6.67 | -4.03% | 1,682,110 |
| Dec 24, 2025 | $6.92 | $6.97 | $6.78 | $6.95 | +0.14% | 763,781 |
| Dec 23, 2025 | $7.01 | $7.17 | $6.76 | $6.94 | -1.98% | 1,870,601 |
| Dec 22, 2025 | $6.98 | $7.18 | $6.90 | $7.08 | +2.61% | 1,770,170 |
| Dec 19, 2025 | $6.84 | $6.99 | $6.77 | $6.90 | +2.37% | 3,466,572 |
| Dec 18, 2025 | $6.60 | $6.83 | $6.60 | $6.74 | +4.66% | 2,215,238 |
| Dec 17, 2025 | $6.70 | $6.83 | $6.41 | $6.44 | -3.59% | 2,288,034 |
| Dec 16, 2025 | $6.32 | $6.70 | $6.32 | $6.68 | +4.46% | 2,004,574 |
| Dec 15, 2025 | $6.98 | $7.00 | $6.30 | $6.40 | -8.77% | 2,938,038 |
| Dec 12, 2025 | $7.25 | $7.39 | $6.95 | $7.01 | -3.44% | 2,420,720 |
| Dec 11, 2025 | $7.15 | $7.42 | $7.14 | $7.26 | +0.28% | 2,107,570 |
| Dec 10, 2025 | $7.16 | $7.62 | $6.97 | $7.24 | +0.14% | 3,940,886 |
| Dec 9, 2025 | $7.10 | $7.33 | $7.10 | $7.23 | +0.42% | 2,102,238 |
| Dec 8, 2025 | $7.12 | $7.26 | $6.97 | $7.20 | +1.12% | 2,238,691 |
| Dec 5, 2025 | $7.66 | $7.74 | $7.09 | $7.12 | -7.77% | 2,588,830 |
| Dec 4, 2025 | $7.66 | $7.89 | $7.60 | $7.72 | +1.31% | 3,454,367 |
| Dec 3, 2025 | $7.15 | $7.66 | $7.07 | $7.62 | +7.32% | 3,204,289 |
| Dec 2, 2025 | $6.76 | $7.15 | $6.73 | $7.10 | +5.50% | 3,106,396 |
| Dec 1, 2025 | $6.48 | $6.79 | $6.43 | $6.73 | -0.59% | 2,839,889 |
| Nov 28, 2025 | $6.80 | $6.90 | $6.72 | $6.77 | +0.15% | 1,666,172 |
| Nov 26, 2025 | $6.75 | $6.95 | $6.73 | $6.76 | -0.15% | 3,535,064 |
| Nov 25, 2025 | $6.51 | $6.77 | $6.50 | $6.77 | +3.99% | 4,442,514 |
| Nov 24, 2025 | $6.00 | $6.57 | $5.92 | $6.51 | +14.41% | 7,188,924 |
| Nov 21, 2025 | $5.36 | $5.74 | $5.36 | $5.69 | +6.95% | 4,786,261 |
| Nov 20, 2025 | $5.60 | $5.73 | $5.31 | $5.32 | -2.21% | 3,940,802 |
| Nov 19, 2025 | $5.60 | $5.76 | $5.41 | $5.44 | -2.33% | 3,406,749 |
| Nov 18, 2025 | $5.18 | $5.72 | $5.17 | $5.57 | +6.10% | 4,727,120 |
| Nov 17, 2025 | $5.63 | $5.63 | $5.11 | $5.25 | -6.91% | 4,180,533 |
| Nov 14, 2025 | $5.51 | $5.71 | $5.46 | $5.64 | -0.53% | 2,941,479 |
| Nov 13, 2025 | $6.00 | $6.04 | $5.65 | $5.67 | -6.74% | 3,987,497 |
| Nov 12, 2025 | $6.15 | $6.19 | $5.91 | $6.08 | -0.98% | 4,288,224 |
| Nov 11, 2025 | $6.57 | $6.57 | $6.10 | $6.14 | -6.40% | 5,391,770 |
| Nov 10, 2025 | $6.56 | $6.84 | $6.20 | $6.56 | +11.38% | 12,100,060 |
| Nov 7, 2025 | $5.79 | $5.92 | $5.61 | $5.89 | 0.00% | 2,975,887 |
| Nov 6, 2025 | $6.19 | $6.20 | $5.87 | $5.89 | -4.69% | 2,484,010 |
| Nov 5, 2025 | $6.09 | $6.27 | $6.04 | $6.18 | +1.98% | 1,978,699 |
| Nov 4, 2025 | $5.97 | $6.15 | $5.89 | $6.06 | -2.57% | 2,817,362 |
| Nov 3, 2025 | $6.80 | $6.81 | $6.20 | $6.22 | – | 4,298,048 |
Seasonality
RUM return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 22.8% | -9.6% | 2.8% | 5.8% | 6.1% | -9.8% | -0.4% | 6.8% | -9.0% | -6.4% | 1.0% | 10.3% |
| Months up | 3 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 3 of 6 | 0 of 6 | 2 of 6 | 2 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 3 of 5 |
| 2026 | -10.0% | -4.9% | -5.7% | 47.6% | 22.0% | -31.0% | -7.9% | 53.4% | -15.6% | -29.6% | 8.5% | |
| 2025 | -4.8% | -24.7% | -24.1% | 9.2% | 16.7% | -0.3% | -6.0% | -13.6% | -0.7% | -5.2% | -1.3% | -6.6% |
| 2024 | 52.6% | -4.7% | 23.7% | -12.6% | -10.8% | -11.9% | 13.9% | -9.0% | -6.8% | 9.0% | 21.6% | 83.2% |
| 2023 | 68.9% | -19.8% | 24.1% | -20.4% | 24.0% | -9.6% | -3.4% | -2.9% | -39.1% | -12.0% | -1.3% | 1.4% |
| 2022 | 7.6% | 6.2% | -4.0% | 5.1% | -14.8% | -6.2% | 0.7% | 12.8% | 8.1% | -0.8% | -21.6% | -37.5% |
| 2021 | -0.4% | 0.0% | 0.0% | -0.2% | -0.1% | 0.3% | 0.3% | 10.8% |
See a number that looks wrong?