Skip to main content
logo
RYTHM, Inc. (RYM)
NASDAQ: RYM · Real-Time Price · USD
18.30
+0.80 (4.57%)
Mar 31, 2026, 4:00 PM EDT - Market closed

RYTHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202617.7118.3017.5018.3018.304.57%4,718
Mar 30, 202617.7318.2517.5017.5017.50-7.85%5,664
Mar 27, 202617.2418.9917.2418.9918.999.01%2,133
Mar 26, 202617.5017.5017.0017.4217.42-0.03%2,982
Mar 25, 202617.0017.9916.6317.4317.437.50%8,343
Mar 24, 202616.6016.7916.2116.2116.21-1.85%3,072
Mar 23, 202616.0816.7515.9316.5216.521.57%5,387
Mar 20, 202616.9816.9916.2616.2616.26-6.55%3,439
Mar 19, 202617.4618.1416.9517.4017.40-0.43%6,105
Mar 18, 202617.7518.0717.2617.4817.48-3.35%4,059
Mar 17, 202617.7618.0817.4618.0818.08-0.82%5,631
Mar 16, 202617.6918.2317.5318.2318.233.05%3,284
Mar 13, 202618.4018.6917.4517.6917.69-6.85%3,341
Mar 12, 202618.0118.9918.0118.9918.996.69%1,780
Mar 11, 202616.5018.7216.5017.8017.802.01%9,430
Mar 10, 202618.4118.4117.4517.4517.45-2.30%1,802
Mar 9, 202617.8818.5017.1517.8617.86-2.03%8,273
Mar 6, 202616.9118.2316.2818.2318.237.87%9,223
Mar 5, 202618.1518.4516.3116.9016.90-3.15%11,456
Mar 4, 202618.0018.5016.7317.4517.452.05%7,054
Mar 3, 202617.0718.2316.8217.1017.10-1.21%13,768
Mar 2, 202620.9120.9116.8317.3117.31-9.66%18,964
Feb 27, 202618.1521.1218.1519.1619.16-1.84%9,950
Feb 26, 202619.5019.5218.4519.5219.525.02%5,542
Feb 25, 202617.7820.0017.2018.5918.597.81%13,617
Feb 24, 202615.7517.7215.7517.2417.2412.17%12,656
Feb 23, 202616.0016.0014.7515.3715.37-0.26%5,080
Feb 20, 202616.2516.2515.4115.4115.41-7.17%6,804
Feb 19, 202615.9417.2615.9416.6016.602.91%4,967
Feb 18, 202617.8017.8016.1116.1316.13-4.10%4,875
Feb 17, 202616.4716.9816.4716.8216.823.57%2,771
Feb 13, 202616.2417.5116.2116.2416.240.19%3,411
Feb 12, 202617.5517.5516.2116.2116.21-4.93%5,485
Feb 11, 202618.0018.0416.7217.0517.05-8.48%28,707
Feb 10, 202618.0118.7517.6618.6318.632.63%16,432
Feb 9, 202615.9018.6715.9018.1518.1515.85%15,794
Feb 6, 202616.6518.2014.7315.6715.672.15%20,565
Feb 5, 202616.2017.5415.2915.3415.34-6.06%25,857
Feb 4, 202615.5716.3315.5716.3316.331.11%11,779
Feb 3, 202615.8216.2115.0016.1516.158.17%38,600
Feb 2, 202615.6917.2014.0014.9314.93-5.51%37,695
Jan 30, 202616.8717.4515.3615.8015.80-8.93%33,917
Jan 29, 202617.8018.4517.0517.3517.35-7.61%9,087
Jan 28, 202620.1720.2418.2618.7818.78-6.01%30,143
Jan 27, 202619.0621.0618.3819.9819.988.47%83,122
Jan 26, 202618.7718.8617.6618.4218.42-1.07%19,418
Jan 23, 202618.3119.2818.3118.6218.62-1.27%6,121
Jan 22, 202618.9719.2518.7618.8618.861.89%3,172
Jan 21, 202618.7019.7418.1118.5118.512.21%33,202
Jan 20, 202619.5719.5717.8818.1118.11-7.46%21,180