RUM Stock Prices

Data as of Oct 29, 2026

Last

5.60

Change

-0.18

Open

5.61

Previous

5.78

High

5.77

Low

5.53

Bid

-

Ask

-

Volume

2,101,249

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.856

Hist Vol

0.757

Opt Volume

1,171

Open Int

161,342

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 29, 2026	5.61	5.77	5.53	5.60	-0.18	2,101,249	1,171	0.856	0.757
Oct 28, 2026	5.73	5.81	5.61	5.78	+0.07	2,551,861	770	0.805	0.758
Oct 27, 2026	5.45	5.89	5.39	5.72	+0.34	3,605,334	1,406	0.866	0.758
Oct 26, 2026	5.52	5.60	5.25	5.37	-0.27	2,921,585	4,088	0.860	0.755
Oct 23, 2026	5.48	5.72	5.39	5.64	+0.10	2,208,336	6,108	0.807	0.753
Oct 22, 2026	5.68	5.77	5.40	5.54	-0.28	4,069,504	5,585	0.796	0.753
Oct 21, 2026	5.98	6.02	5.80	5.82	-0.01	2,198,368	9,961	0.840	0.754
Oct 20, 2026	5.75	5.99	5.68	5.83	-0.03	2,478,218	3,616	0.829	0.754
Oct 19, 2026	5.80	6.01	5.75	5.86	+0.17	3,504,031	3,049	0.871	0.754
Oct 16, 2026	6.10	6.11	5.61	5.69	-0.46	4,668,079	8,381	0.797	0.756
Oct 15, 2026	5.89	6.17	5.79	6.15	+0.11	5,339,768	9,644	0.822	0.754
Oct 14, 2026	6.51	6.59	6.01	6.04	-0.67	5,786,727	31,921	0.797	0.756
Oct 13, 2026	6.78	6.89	6.68	6.71	-0.13	3,199,495	11,342	0.749	0.748
Oct 12, 2026	6.94	6.94	6.67	6.84	-0.12	3,270,172	4,637	0.890	0.750
Oct 9, 2026	7.08	7.16	6.82	6.96	-0.04	3,410,170	37,501	0.778	0.752
Oct 8, 2026	7.44	7.50	6.80	7.00	-0.52	4,526,345	6,898	0.796	0.753
Oct 7, 2026	7.50	7.60	7.35	7.52	-0.13	3,147,847	5,989	0.802	0.750
Oct 6, 2026	7.61	7.81	7.56	7.65	+0.27	3,245,552	6,793	0.815	0.754
Oct 5, 2026	7.60	7.64	7.16	7.38	-0.20	4,492,479	4,622	0.812	0.753
Oct 2, 2026	7.87	8.06	7.48	7.58	+0.00	4,177,961	22,417	0.852	0.767
Oct 1, 2026	7.57	7.96	7.39	7.64	+0.08	4,574,537	13,132	0.857	0.766
Sep 30, 2026	7.98	8.32	7.55	7.56	-0.16	4,972,294	4,264	0.896	0.766
Sep 29, 2026	8.07	8.10	7.70	7.72	-0.21	2,997,934	8,923	0.835	0.766
Sep 28, 2026	8.13	8.21	7.88	7.93	-0.43	3,542,435	3,078	0.899	0.766
Sep 25, 2026	8.59	8.68	8.28	8.36	-0.24	2,593,923	4,283	0.807	0.764
Sep 24, 2026	8.18	8.62	8.07	8.60	+0.33	4,570,004	2,723	0.861	0.765
Sep 23, 2026	8.82	8.85	8.26	8.27	-0.69	4,804,122	4,916	0.836	0.764
Sep 22, 2026	9.22	9.31	8.72	8.96	-0.21	5,940,069	5,946	0.837	0.759
Sep 21, 2026	9.20	9.36	8.94	9.17	+0.08	5,330,866	7,032	0.932	0.760
Sep 18, 2026	9.05	9.35	8.95	9.09	+0.20	12,034,234	41,659	0.854	0.760
Sep 17, 2026	8.66	8.92	8.43	8.89	+0.59	6,151,041	12,050	0.838	0.760
Sep 16, 2026	8.29	8.54	7.98	8.30	+0.10	6,770,983	8,207	0.864	0.757
Sep 15, 2026	7.70	8.50	7.58	8.20	+0.20	7,393,611	10,950	0.903	0.757
Sep 14, 2026	7.67	8.65	7.60	8.00	+0.84	25,745,463	29,047	1.167	0.758
Sep 11, 2026	7.48	7.50	6.99	7.16	-0.21	3,659,596	10,346	0.811	0.750
Sep 10, 2026	7.37	7.52	7.22	7.37	-0.15	3,058,988	2,667	0.829	0.750
Sep 9, 2026	8.35	8.50	7.51	7.52	-0.87	4,601,630	6,448	0.851	0.751
Sep 8, 2026	8.53	8.68	8.20	8.39	+0.00	2,952,801	6,341	0.843	0.743
Sep 4, 2026	9.00	9.21	8.51	8.60	-0.44	3,285,837	11,619	0.789	0.742
Sep 3, 2026	8.86	9.07	8.68	9.04	+0.24	2,281,890	12,089	0.798	0.740
Sep 2, 2026	8.51	9.02	8.46	8.80	+0.27	3,361,065	6,752	0.802	0.740
Sep 1, 2026	8.69	8.77	8.47	8.53	-0.43	2,669,774	20,750	0.774	0.739
Aug 31, 2026	8.77	9.03	8.42	8.96	-0.02	4,151,717	37,503	0.736	0.739
Aug 28, 2026	9.30	9.77	8.95	8.98	-0.45	3,310,228	13,198	0.893	0.739
Aug 27, 2026	9.51	10.24	9.37	9.43	+0.05	4,186,119	11,850	0.936	0.738
Aug 26, 2026	10.07	10.07	9.17	9.38	-0.86	5,052,418	15,622	0.905	0.738
Aug 25, 2026	9.42	10.60	9.23	10.23	+0.87	8,896,754	34,468	0.913	0.733
Aug 24, 2026	8.99	9.79	8.98	9.36	+0.31	8,250,906	16,671	0.972	0.728
Aug 21, 2026	8.59	9.12	8.41	9.05	+0.62	3,891,059	19,362	0.834	0.727
Aug 20, 2026	8.30	8.45	8.11	8.43	+0.11	2,221,678	3,137	0.784	0.724
Aug 19, 2026	8.13	8.62	8.08	8.32	+0.22	2,996,749	7,629	0.872	0.724
Aug 18, 2026	7.95	8.34	7.71	8.10	-0.14	3,126,566	10,744	0.760	0.724
Aug 17, 2026	7.43	8.41	7.36	8.24	+0.78	5,423,535	51,942	0.866	0.724
Aug 14, 2026	7.51	7.70	7.43	7.46	-0.08	3,505,361	7,553	0.838	0.717
Aug 13, 2026	7.52	8.55	7.51	7.54	-0.01	10,096,807	15,333	0.747	0.718
Aug 12, 2026	6.98	7.62	6.97	7.55	+0.63	6,670,276	10,207	0.776	0.721
Aug 11, 2026	6.00	7.03	5.98	6.92	+0.71	6,702,430	17,717	0.833	0.716
Aug 10, 2026	6.39	6.53	6.18	6.21	-0.17	3,387,196	10,461	1.151	0.708
Aug 7, 2026	6.30	6.48	6.24	6.39	+0.18	2,040,768	4,033	0.965	0.708
Aug 6, 2026	6.09	6.29	6.09	6.20	+0.01	1,228,246	3,478	0.968	0.708
Aug 5, 2026	6.36	6.44	6.19	6.19	-0.24	1,641,359	4,909	1.030	0.708
Aug 4, 2026	6.30	6.50	6.23	6.43	+0.24	2,165,031	5,042	0.986	0.707
Aug 3, 2026	5.88	6.34	5.80	6.19	+0.35	2,514,549	6,862	1.107	0.707
Jul 31, 2026	6.02	6.24	5.77	5.84	-0.06	3,405,497	3,472	0.923	0.706
Jul 30, 2026	5.75	6.04	5.74	5.90	+0.24	2,167,615	3,064	0.904	0.706
Jul 29, 2026	5.95	6.04	5.65	5.66	-0.37	1,952,121	2,852	0.963	0.705

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.