RYTHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	23.85	23.85	22.52	22.61	22.61	-5.67%	6,004
Jul 7, 2026	24.20	24.30	23.33	23.97	23.97	-1.28%	27,265
Jul 6, 2026	24.38	24.38	23.21	24.28	24.28	-4.56%	14,759
Jul 2, 2026	25.50	25.71	24.45	25.44	25.44	-0.24%	33,668
Jul 1, 2026	25.50	26.35	25.00	25.50	25.50	0.08%	6,509
Jun 30, 2026	27.00	27.00	24.62	25.48	25.48	-7.28%	10,091
Jun 29, 2026	28.60	28.60	26.00	27.48	27.48	-3.14%	3,871
Jun 26, 2026	26.57	28.42	26.57	28.37	28.37	3.58%	9,685
Jun 25, 2026	25.79	27.39	25.79	27.39	27.39	10.44%	8,956
Jun 24, 2026	25.75	25.75	23.88	24.80	24.80	-2.21%	19,179
Jun 23, 2026	25.99	26.15	24.76	25.36	25.36	-2.39%	12,135
Jun 22, 2026	28.00	28.00	25.71	25.98	25.98	-7.15%	8,846
Jun 18, 2026	26.57	27.98	26.57	27.98	27.98	3.06%	8,747
Jun 17, 2026	27.94	27.94	24.99	27.15	27.15	0.63%	11,134
Jun 16, 2026	27.50	28.36	25.00	26.98	26.98	-3.64%	19,853
Jun 15, 2026	28.00	28.00	27.80	28.00	28.00	1.00%	6,977
Jun 12, 2026	27.69	28.00	27.50	27.72	27.72	-0.82%	8,782
Jun 11, 2026	28.00	28.00	24.88	27.95	27.95	1.42%	14,706
Jun 10, 2026	28.00	28.00	26.76	27.56	27.56	-1.50%	10,646
Jun 9, 2026	27.54	28.00	26.48	27.98	27.98	0.58%	4,890
Jun 8, 2026	25.77	27.82	24.85	27.82	27.82	9.96%	5,639
Jun 5, 2026	24.00	25.66	23.07	25.30	25.30	2.39%	32,822
Jun 4, 2026	24.49	25.03	24.36	24.71	24.71	0.37%	8,952
Jun 3, 2026	24.24	24.62	22.72	24.62	24.62	-0.40%	11,046
Jun 2, 2026	24.30	24.98	24.20	24.72	24.72	-0.32%	4,612
Jun 1, 2026	24.62	25.00	24.55	24.80	24.80	-0.66%	3,779
May 29, 2026	25.46	25.46	24.75	24.97	24.97	-1.91%	9,012
May 28, 2026	26.70	26.97	25.45	25.45	25.45	-5.93%	12,074
May 27, 2026	27.38	27.53	25.90	27.06	27.06	0.95%	27,042
May 26, 2026	27.21	27.77	26.80	26.80	26.80	0.56%	4,038
May 22, 2026	27.06	27.06	26.00	26.65	26.65	1.33%	3,956
May 21, 2026	24.99	26.89	24.98	26.30	26.30	2.73%	11,227
May 20, 2026	25.12	26.15	24.29	25.60	25.60	4.75%	4,758
May 19, 2026	26.84	27.15	24.16	24.44	24.44	-10.21%	10,951
May 18, 2026	28.22	28.40	26.75	27.22	27.22	-2.82%	5,543
May 15, 2026	29.34	29.80	28.00	28.01	28.01	-3.01%	10,986
May 14, 2026	27.14	29.58	27.14	28.88	28.88	6.80%	3,952
May 13, 2026	26.75	28.08	26.75	27.04	27.04	-1.89%	8,573
May 12, 2026	26.60	28.15	26.30	27.56	27.56	1.44%	10,471
May 11, 2026	28.69	29.14	26.57	27.17	27.17	3.74%	28,168
May 8, 2026	25.90	27.89	25.90	26.19	26.19	0.50%	18,235
May 7, 2026	27.90	27.90	24.50	26.06	26.06	-13.08%	35,659
May 6, 2026	29.50	31.36	29.50	29.98	29.98	8.54%	7,409
May 5, 2026	30.10	30.10	27.62	27.62	27.62	-1.46%	6,336
May 4, 2026	29.30	29.30	27.85	28.03	28.03	-4.48%	3,047
May 1, 2026	30.71	30.98	29.35	29.35	29.35	-3.79%	7,549
Apr 30, 2026	31.41	32.37	29.10	30.50	30.50	-7.29%	8,399
Apr 29, 2026	33.00	33.95	30.46	32.90	32.90	-1.91%	11,511
Apr 28, 2026	32.23	36.50	32.23	33.54	33.54	5.14%	29,292
Apr 27, 2026	29.30	31.90	28.30	31.90	31.90	7.59%	15,295