RUMBLE INC

Ticker: RUM CUSIP: 78137L105 Class: Common Stock

IMC-Chicago, LLC's Holding History (CIK: 0001452861)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 66,005 Value ($000) $417 Avg Close $6.86 Range $5.11 - $8.95

Q3 2025

Shares 69,013 Value ($000) $500 Avg Close $8.17 Range $6.88 - $10.99

Q2 2025

Shares 41,291 Value ($000) $371 Avg Close $8.55 Range $6.65 - $10.83

Q3 2022

Shares 61,340 Value ($000) $751 Avg Close $10.96 Range $9.93 - $17.23

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	66,005	$417	$6.86	$5.11 - $8.95
Q3 2025	69,013	$500	$8.17	$6.88 - $10.99
Q2 2025	41,291	$371	$8.55	$6.65 - $10.83
Q3 2022	61,340	$751	$10.96	$9.93 - $17.23