RYTHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.34	19.00	18.27	19.00	19.00	0.11%	4,277
Jul 27, 2026	19.68	19.79	18.43	18.98	18.98	-2.67%	13,025
Jul 24, 2026	21.30	21.30	19.50	19.50	19.50	-0.96%	3,207
Jul 23, 2026	21.31	21.42	19.69	19.69	19.69	-7.34%	11,870
Jul 22, 2026	21.69	21.85	20.86	21.25	21.25	-0.14%	7,399
Jul 21, 2026	21.85	22.11	21.28	21.28	21.28	-2.21%	7,495
Jul 20, 2026	21.75	22.30	21.21	21.76	21.76	-2.07%	55,669
Jul 17, 2026	21.75	22.60	21.50	22.22	22.22	-2.33%	10,309
Jul 16, 2026	22.90	22.90	22.75	22.75	22.75	-2.49%	1,977
Jul 15, 2026	23.00	23.47	22.91	23.33	23.33	3.14%	2,490
Jul 14, 2026	22.90	22.97	22.00	22.62	22.62	0.62%	9,762
Jul 13, 2026	21.00	22.93	21.00	22.48	22.48	4.75%	13,482
Jul 10, 2026	21.42	21.77	21.38	21.46	21.46	-1.15%	9,115
Jul 9, 2026	22.70	22.70	20.76	21.71	21.71	-3.98%	9,914
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