RYTHM, Inc. (RYM)
NASDAQ: RYM · Real-Time Price · USD
42.52
-3.29 (-7.18%)
At close: Oct 17, 2025, 4:00 PM EDT
43.00
+0.48 (1.13%)
After-hours: Oct 17, 2025, 7:53 PM EDT
RYTHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 44.36 | 45.74 | 41.79 | 42.52 | 42.52 | -7.18% | 24,298 |
| Oct 16, 2025 | 48.93 | 53.65 | 45.81 | 45.81 | 45.81 | -2.20% | 78,864 |
| Oct 15, 2025 | 45.88 | 47.39 | 45.38 | 46.84 | 46.84 | 2.32% | 15,449 |
| Oct 14, 2025 | 45.00 | 47.50 | 44.50 | 45.78 | 45.78 | 0.59% | 13,723 |
| Oct 13, 2025 | 42.07 | 46.22 | 40.73 | 45.51 | 45.51 | 11.54% | 17,168 |
| Oct 10, 2025 | 46.01 | 47.20 | 39.02 | 40.80 | 40.80 | -11.30% | 25,270 |
| Oct 9, 2025 | 46.00 | 46.44 | 43.70 | 46.00 | 46.00 | -3.66% | 26,818 |
| Oct 8, 2025 | 50.00 | 50.00 | 46.91 | 47.75 | 47.75 | -1.04% | 7,537 |
| Oct 7, 2025 | 49.99 | 49.99 | 46.05 | 48.25 | 48.25 | - | 29,797 |
| Oct 6, 2025 | 42.00 | 50.00 | 42.00 | 48.25 | 48.25 | 12.44% | 29,276 |
| Oct 3, 2025 | 42.05 | 45.00 | 42.00 | 42.91 | 42.91 | -0.72% | 7,441 |
| Oct 2, 2025 | 46.56 | 47.00 | 41.10 | 43.22 | 43.22 | 5.06% | 9,925 |
| Oct 1, 2025 | 41.99 | 42.99 | 40.50 | 41.14 | 41.14 | 0.34% | 5,788 |
| Sep 30, 2025 | 46.83 | 46.83 | 39.27 | 41.00 | 41.00 | -12.75% | 14,333 |
| Sep 29, 2025 | 40.00 | 47.71 | 39.13 | 46.99 | 46.99 | 28.14% | 48,550 |
| Sep 26, 2025 | 35.76 | 37.49 | 35.76 | 36.67 | 36.67 | 0.44% | 3,280 |
| Sep 25, 2025 | 38.32 | 38.48 | 35.97 | 36.51 | 36.51 | -3.16% | 10,288 |
| Sep 24, 2025 | 38.29 | 39.58 | 35.25 | 37.70 | 37.70 | -0.37% | 8,880 |
| Sep 23, 2025 | 41.29 | 41.29 | 37.84 | 37.84 | 37.84 | -3.94% | 18,625 |
| Sep 22, 2025 | 40.41 | 41.95 | 39.22 | 39.39 | 39.39 | -1.30% | 10,181 |
| Sep 19, 2025 | 39.99 | 40.20 | 39.00 | 39.91 | 39.91 | -0.80% | 6,279 |
| Sep 18, 2025 | 39.91 | 41.97 | 39.91 | 40.23 | 40.23 | 0.27% | 7,332 |
| Sep 17, 2025 | 41.80 | 42.00 | 40.12 | 40.12 | 40.12 | -4.02% | 20,124 |
| Sep 16, 2025 | 41.84 | 41.84 | 39.19 | 41.80 | 41.80 | 4.50% | 9,709 |
| Sep 15, 2025 | 42.00 | 42.60 | 40.00 | 40.00 | 40.00 | -6.52% | 13,729 |
| Sep 12, 2025 | 38.70 | 42.79 | 38.70 | 42.79 | 42.79 | 11.32% | 19,531 |
| Sep 11, 2025 | 38.81 | 40.00 | 38.27 | 38.44 | 38.44 | -3.56% | 13,294 |
| Sep 10, 2025 | 38.46 | 41.00 | 38.32 | 39.86 | 39.86 | 1.22% | 24,683 |
| Sep 9, 2025 | 39.00 | 39.84 | 35.50 | 39.38 | 39.38 | 7.39% | 25,405 |
| Sep 8, 2025 | 38.56 | 38.56 | 36.55 | 36.67 | 36.67 | 0.70% | 10,758 |
| Sep 5, 2025 | 33.51 | 36.50 | 33.51 | 36.42 | 36.42 | 6.73% | 10,782 |
| Sep 4, 2025 | 33.51 | 37.00 | 33.51 | 34.12 | 34.12 | -5.12% | 36,440 |
| Sep 3, 2025 | 43.07 | 43.50 | 35.52 | 35.96 | 35.96 | -19.27% | 68,758 |
| Sep 2, 2025 | 42.50 | 49.95 | 42.50 | 44.55 | 44.55 | -5.46% | 33,007 |
| Aug 29, 2025 | 45.00 | 48.84 | 41.00 | 47.12 | 47.12 | 2.70% | 83,945 |
| Aug 28, 2025 | 34.95 | 48.23 | 34.95 | 45.88 | 45.88 | 50.33% | 256,904 |
| Aug 27, 2025 | 31.00 | 31.95 | 30.23 | 30.52 | 30.52 | -3.08% | 15,526 |
| Aug 26, 2025 | 30.00 | 31.50 | 28.06 | 31.49 | 31.49 | 3.26% | 16,384 |
| Aug 25, 2025 | 27.45 | 30.50 | 27.45 | 30.50 | 30.50 | 5.53% | 9,959 |
| Aug 22, 2025 | 29.74 | 30.95 | 28.90 | 28.90 | 28.90 | -2.86% | 8,725 |
| Aug 21, 2025 | 29.10 | 29.75 | 29.10 | 29.75 | 29.75 | 2.23% | 4,630 |
| Aug 20, 2025 | 29.37 | 29.37 | 27.90 | 29.10 | 29.10 | 4.75% | 7,671 |
| Aug 19, 2025 | 30.67 | 31.30 | 27.78 | 27.78 | 27.78 | -11.48% | 14,485 |
| Aug 18, 2025 | 30.46 | 31.80 | 29.11 | 31.39 | 31.39 | 2.99% | 13,049 |
| Aug 15, 2025 | 31.00 | 33.75 | 29.14 | 30.48 | 30.48 | -1.66% | 16,574 |
| Aug 14, 2025 | 31.00 | 31.38 | 28.93 | 30.99 | 30.99 | -0.03% | 15,202 |
| Aug 13, 2025 | 32.48 | 35.63 | 30.50 | 31.00 | 31.00 | - | 47,310 |
| Aug 12, 2025 | 27.28 | 32.00 | 24.00 | 31.00 | 31.00 | 16.15% | 63,934 |
| Aug 11, 2025 | 26.00 | 28.83 | 25.00 | 26.69 | 26.69 | 3.09% | 31,343 |
| Aug 8, 2025 | 23.96 | 25.89 | 23.96 | 25.89 | 25.89 | 6.54% | 15,023 |