RYTHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	26.57	27.98	26.57	26.91	26.91	-0.90%	8,747
Jun 17, 2026	27.94	27.94	24.99	27.15	27.15	0.63%	11,129
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%	8,756
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%	10,643
Jun 9, 2026	27.54	28.00	26.48	27.98	27.98	0.58%	4,889
Jun 8, 2026	25.77	27.82	24.85	27.82	27.82	9.96%	5,574
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%	11,044
Jun 2, 2026	24.30	24.98	24.20	24.72	24.72	-0.32%	4,608
Jun 1, 2026	24.62	25.00	24.55	24.80	24.80	-0.66%	3,771
May 29, 2026	25.46	25.46	24.75	24.97	24.97	-1.91%	9,011
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
Apr 24, 2026	28.58	29.65	26.97	29.65	29.65	5.80%	5,938
Apr 23, 2026	34.00	34.00	27.62	28.03	28.03	-7.87%	52,669
Apr 22, 2026	29.22	31.00	27.34	30.42	30.42	8.74%	55,430
Apr 21, 2026	26.33	28.02	26.33	27.98	27.98	3.40%	3,651
Apr 20, 2026	26.00	27.50	25.20	27.06	27.06	7.79%	27,263
Apr 17, 2026	24.92	25.90	24.92	25.10	25.10	0.20%	8,201
Apr 16, 2026	24.40	26.34	24.40	25.05	25.05	-4.92%	6,943
Apr 15, 2026	25.03	26.76	24.25	26.35	26.35	7.53%	18,230
Apr 14, 2026	23.85	25.90	22.80	24.50	24.50	2.08%	12,829
Apr 13, 2026	24.43	24.43	22.60	24.00	24.00	5.17%	13,632
Apr 10, 2026	23.84	23.85	22.60	22.82	22.82	-6.44%	9,250
Apr 9, 2026	24.74	25.50	23.60	24.39	24.39	1.71%	6,078