RYTHM, Inc. (RYM)
NASDAQ: RYM · Real-Time Price · USD
29.75
-0.67 (-2.20%)
Apr 23, 2026, 1:59 PM EDT - Market open
RYTHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 34.00 | 34.00 | 29.43 | 29.70 | - | -2.37% | 32,605 |
| Apr 22, 2026 | 29.22 | 31.00 | 27.34 | 30.42 | 30.42 | 8.74% | 54,409 |
| Apr 21, 2026 | 26.33 | 28.02 | 26.33 | 27.98 | 27.98 | 3.40% | 3,640 |
| Apr 20, 2026 | 26.00 | 27.50 | 25.20 | 27.06 | 27.06 | 7.79% | 26,762 |
| 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% | 6,877 |
| Apr 15, 2026 | 25.03 | 26.76 | 24.25 | 26.35 | 26.35 | 7.53% | 18,223 |
| 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 |
| Apr 8, 2026 | 24.98 | 25.01 | 23.70 | 23.98 | 23.98 | -1.26% | 10,483 |
| Apr 7, 2026 | 24.83 | 25.65 | 23.60 | 24.29 | 24.29 | -3.47% | 9,449 |
| Apr 6, 2026 | 27.67 | 28.75 | 25.16 | 25.16 | 25.16 | -12.76% | 27,283 |
| Apr 2, 2026 | 29.28 | 30.90 | 28.06 | 28.84 | 28.84 | -3.87% | 35,687 |
| Apr 1, 2026 | 24.10 | 30.70 | 22.33 | 30.00 | 30.00 | 63.93% | 237,497 |
| Mar 31, 2026 | 17.71 | 18.30 | 17.50 | 18.30 | 18.30 | 4.57% | 4,718 |
| Mar 30, 2026 | 17.73 | 18.25 | 17.50 | 17.50 | 17.50 | -7.85% | 5,664 |
| Mar 27, 2026 | 17.24 | 18.99 | 17.24 | 18.99 | 18.99 | 9.01% | 2,133 |
| Mar 26, 2026 | 17.50 | 17.50 | 17.00 | 17.42 | 17.42 | -0.03% | 2,982 |
| Mar 25, 2026 | 17.00 | 17.99 | 16.63 | 17.43 | 17.43 | 7.50% | 8,343 |
| Mar 24, 2026 | 16.60 | 16.79 | 16.21 | 16.21 | 16.21 | -1.85% | 3,072 |
| Mar 23, 2026 | 16.08 | 16.75 | 15.93 | 16.52 | 16.52 | 1.57% | 5,387 |
| Mar 20, 2026 | 16.98 | 16.99 | 16.26 | 16.26 | 16.26 | -6.55% | 3,439 |
| Mar 19, 2026 | 17.46 | 18.14 | 16.95 | 17.40 | 17.40 | -0.43% | 6,105 |
| Mar 18, 2026 | 17.75 | 18.07 | 17.26 | 17.48 | 17.48 | -3.35% | 4,059 |
| Mar 17, 2026 | 17.76 | 18.08 | 17.46 | 18.08 | 18.08 | -0.82% | 5,631 |
| Mar 16, 2026 | 17.69 | 18.23 | 17.53 | 18.23 | 18.23 | 3.05% | 3,284 |
| Mar 13, 2026 | 18.40 | 18.69 | 17.45 | 17.69 | 17.69 | -6.85% | 3,341 |
| Mar 12, 2026 | 18.01 | 18.99 | 18.01 | 18.99 | 18.99 | 6.69% | 1,780 |
| Mar 11, 2026 | 16.50 | 18.72 | 16.50 | 17.80 | 17.80 | 2.01% | 9,430 |
| Mar 10, 2026 | 18.41 | 18.41 | 17.45 | 17.45 | 17.45 | -2.30% | 1,802 |
| Mar 9, 2026 | 17.88 | 18.50 | 17.15 | 17.86 | 17.86 | -2.03% | 8,273 |
| Mar 6, 2026 | 16.91 | 18.23 | 16.28 | 18.23 | 18.23 | 7.87% | 9,223 |
| Mar 5, 2026 | 18.15 | 18.45 | 16.31 | 16.90 | 16.90 | -3.15% | 11,456 |
| Mar 4, 2026 | 18.00 | 18.50 | 16.73 | 17.45 | 17.45 | 2.05% | 7,054 |
| Mar 3, 2026 | 17.07 | 18.23 | 16.82 | 17.10 | 17.10 | -1.21% | 13,768 |
| Mar 2, 2026 | 20.91 | 20.91 | 16.83 | 17.31 | 17.31 | -9.66% | 18,964 |
| Feb 27, 2026 | 18.15 | 21.12 | 18.15 | 19.16 | 19.16 | -1.84% | 9,950 |
| Feb 26, 2026 | 19.50 | 19.52 | 18.45 | 19.52 | 19.52 | 5.02% | 5,542 |
| Feb 25, 2026 | 17.78 | 20.00 | 17.20 | 18.59 | 18.59 | 7.81% | 13,617 |
| Feb 24, 2026 | 15.75 | 17.72 | 15.75 | 17.24 | 17.24 | 12.17% | 12,656 |
| Feb 23, 2026 | 16.00 | 16.00 | 14.75 | 15.37 | 15.37 | -0.26% | 5,080 |
| Feb 20, 2026 | 16.25 | 16.25 | 15.41 | 15.41 | 15.41 | -7.17% | 6,804 |
| Feb 19, 2026 | 15.94 | 17.26 | 15.94 | 16.60 | 16.60 | 2.91% | 4,967 |
| Feb 18, 2026 | 17.80 | 17.80 | 16.11 | 16.13 | 16.13 | -4.10% | 4,875 |
| Feb 17, 2026 | 16.47 | 16.98 | 16.47 | 16.82 | 16.82 | 3.57% | 2,771 |
| Feb 13, 2026 | 16.24 | 17.51 | 16.21 | 16.24 | 16.24 | 0.19% | 3,411 |
| Feb 12, 2026 | 17.55 | 17.55 | 16.21 | 16.21 | 16.21 | -4.93% | 5,485 |
| Feb 11, 2026 | 18.00 | 18.04 | 16.72 | 17.05 | 17.05 | -8.48% | 28,707 |