RYTHM, Inc. (RYM)
NASDAQ: RYM · Real-Time Price · USD
35.14
+1.02 (2.99%)
Sep 5, 2025, 12:30 PM - Market open
RYTHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.51 | 35.32 | 33.51 | 35.32 | - | 3.52% | 1,002 |
| 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 |
| Aug 7, 2025 | 24.49 | 24.49 | 24.30 | 24.30 | 24.30 | -1.85% | 4,563 |
| Aug 6, 2025 | 24.55 | 24.76 | 24.21 | 24.76 | 24.76 | 1.88% | 2,149 |
| Aug 5, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 373 |
| Aug 4, 2025 | 24.50 | 25.01 | 24.03 | 24.30 | 24.30 | -1.78% | 3,538 |
| Aug 1, 2025 | 24.34 | 24.76 | 24.11 | 24.74 | 24.74 | -4.15% | 8,872 |
| Jul 31, 2025 | 27.31 | 27.31 | 25.81 | 25.81 | 25.81 | -0.54% | 6,271 |
| Jul 30, 2025 | 24.86 | 25.95 | 24.86 | 25.95 | 25.95 | 4.01% | 1,120 |
| Jul 29, 2025 | 24.86 | 24.95 | 24.86 | 24.95 | 24.95 | 0.48% | 3,175 |
| Jul 28, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -2.35% | 1,407 |
| Jul 25, 2025 | 25.55 | 25.75 | 24.89 | 25.43 | 25.43 | -0.44% | 4,829 |
| Jul 24, 2025 | 28.28 | 28.28 | 25.00 | 25.54 | 25.54 | -8.44% | 11,375 |
| Jul 23, 2025 | 28.75 | 28.76 | 27.65 | 27.90 | 27.90 | -0.27% | 6,770 |
| Jul 22, 2025 | 24.76 | 29.34 | 24.76 | 27.97 | 27.97 | 5.67% | 19,078 |
| Jul 21, 2025 | 24.11 | 26.50 | 24.11 | 26.47 | 26.47 | 7.17% | 2,553 |
| Jul 18, 2025 | 24.28 | 24.71 | 24.28 | 24.70 | 24.70 | 1.98% | 1,374 |
| Jul 17, 2025 | 25.00 | 26.03 | 24.20 | 24.22 | 24.22 | -2.18% | 7,778 |
| Jul 16, 2025 | 24.51 | 25.36 | 24.50 | 24.76 | 24.76 | - | 3,059 |
| Jul 15, 2025 | 24.50 | 25.90 | 24.23 | 24.76 | 24.76 | 0.20% | 7,943 |
| Jul 14, 2025 | 24.64 | 25.93 | 24.47 | 24.71 | 24.71 | -0.36% | 5,876 |
| Jul 11, 2025 | 24.51 | 25.49 | 24.51 | 24.80 | 24.80 | -3.43% | 3,018 |
| Jul 10, 2025 | 24.67 | 25.73 | 24.50 | 25.68 | 25.68 | 4.82% | 7,212 |
| Jul 9, 2025 | 26.53 | 26.53 | 24.01 | 24.50 | 24.50 | -5.33% | 21,609 |
| Jul 8, 2025 | 23.75 | 26.52 | 23.13 | 25.88 | 25.88 | 8.33% | 19,431 |
| Jul 7, 2025 | 21.03 | 23.89 | 21.03 | 23.89 | 23.89 | 13.60% | 7,241 |
| Jul 3, 2025 | 22.75 | 22.75 | 21.00 | 21.03 | 21.03 | -7.64% | 2,157 |
| Jul 2, 2025 | 22.56 | 24.05 | 21.51 | 22.77 | 22.77 | 0.04% | 41,562 |
| Jul 1, 2025 | 20.85 | 22.76 | 20.14 | 22.76 | 22.76 | 7.49% | 90,801 |
| Jun 30, 2025 | 21.01 | 22.00 | 19.64 | 21.18 | 21.18 | 0.42% | 57,610 |
| Jun 27, 2025 | 20.32 | 21.09 | 19.75 | 21.09 | 21.09 | 0.15% | 2,163 |
| Jun 26, 2025 | 21.75 | 21.75 | 20.01 | 21.06 | 21.06 | 0.27% | 11,909 |