RYTHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	16.50	18.72	16.50	18.20	-	4.30%	9,144
Mar 10, 2026	18.41	18.41	17.45	17.45	17.45	-2.30%	1,802
Mar 9, 2026	17.88	18.50	17.15	17.86	17.86	-2.03%	8,273
Mar 6, 2026	16.91	18.23	16.28	18.23	18.23	7.87%	9,223
Mar 5, 2026	18.15	18.45	16.31	16.90	16.90	-3.15%	11,456
Mar 4, 2026	18.00	18.50	16.73	17.45	17.45	2.05%	7,054
Mar 3, 2026	17.07	18.23	16.82	17.10	17.10	-1.21%	13,768
Mar 2, 2026	20.91	20.91	16.83	17.31	17.31	-9.66%	18,964
Feb 27, 2026	18.15	21.12	18.15	19.16	19.16	-1.84%	9,950
Feb 26, 2026	19.50	19.52	18.45	19.52	19.52	5.02%	5,542
Feb 25, 2026	17.78	20.00	17.20	18.59	18.59	7.81%	13,617
Feb 24, 2026	15.75	17.72	15.75	17.24	17.24	12.17%	12,656
Feb 23, 2026	16.00	16.00	14.75	15.37	15.37	-0.26%	5,080
Feb 20, 2026	16.25	16.25	15.41	15.41	15.41	-7.17%	6,804
Feb 19, 2026	15.94	17.26	15.94	16.60	16.60	2.91%	4,967
Feb 18, 2026	17.80	17.80	16.11	16.13	16.13	-4.10%	4,875
Feb 17, 2026	16.47	16.98	16.47	16.82	16.82	3.57%	2,771
Feb 13, 2026	16.24	17.51	16.21	16.24	16.24	0.19%	3,411
Feb 12, 2026	17.55	17.55	16.21	16.21	16.21	-4.93%	5,485
Feb 11, 2026	18.00	18.04	16.72	17.05	17.05	-8.48%	28,707
Feb 10, 2026	18.01	18.75	17.66	18.63	18.63	2.63%	16,432
Feb 9, 2026	15.90	18.67	15.90	18.15	18.15	15.85%	15,794
Feb 6, 2026	16.65	18.20	14.73	15.67	15.67	2.15%	20,565
Feb 5, 2026	16.20	17.54	15.29	15.34	15.34	-6.06%	25,857
Feb 4, 2026	15.57	16.33	15.57	16.33	16.33	1.11%	11,779
Feb 3, 2026	15.82	16.21	15.00	16.15	16.15	8.17%	38,600
Feb 2, 2026	15.69	17.20	14.00	14.93	14.93	-5.51%	37,695
Jan 30, 2026	16.87	17.45	15.36	15.80	15.80	-8.93%	33,917
Jan 29, 2026	17.80	18.45	17.05	17.35	17.35	-7.61%	9,087
Jan 28, 2026	20.17	20.24	18.26	18.78	18.78	-6.01%	30,143
Jan 27, 2026	19.06	21.06	18.38	19.98	19.98	8.47%	83,122
Jan 26, 2026	18.77	18.86	17.66	18.42	18.42	-1.07%	19,418
Jan 23, 2026	18.31	19.28	18.31	18.62	18.62	-1.27%	6,121
Jan 22, 2026	18.97	19.25	18.76	18.86	18.86	1.89%	3,172
Jan 21, 2026	18.70	19.74	18.11	18.51	18.51	2.21%	33,202
Jan 20, 2026	19.57	19.57	17.88	18.11	18.11	-7.46%	21,180
Jan 16, 2026	20.31	20.31	19.10	19.57	19.57	-3.31%	22,071
Jan 15, 2026	20.91	21.60	20.24	20.24	20.24	-2.41%	26,398
Jan 14, 2026	21.43	21.46	20.25	20.74	20.74	-3.71%	9,408
Jan 13, 2026	21.49	22.35	20.94	21.54	21.54	2.28%	26,131
Jan 12, 2026	20.62	21.85	19.45	21.06	21.06	5.25%	24,194
Jan 9, 2026	20.85	21.08	19.97	20.01	20.01	-4.21%	23,256
Jan 8, 2026	20.73	21.31	20.50	20.89	20.89	0.92%	11,008
Jan 7, 2026	23.08	23.08	20.54	20.70	20.70	-4.78%	15,558
Jan 6, 2026	23.02	23.53	20.84	21.74	21.74	-6.82%	20,008
Jan 5, 2026	22.43	24.26	22.43	23.33	23.33	5.61%	32,412
Jan 2, 2026	21.09	22.79	21.09	22.09	22.09	3.51%	28,593
Dec 31, 2025	22.52	22.76	20.84	21.34	21.34	-6.44%	44,778
Dec 30, 2025	23.40	23.78	22.20	22.81	22.81	-4.16%	38,826
Dec 29, 2025	23.57	24.84	22.67	23.80	23.80	-0.29%	41,384