RYTHM, Inc. (RYM)
NASDAQ: RYM · Real-Time Price · USD
15.63
-1.70 (-9.81%)
Oct 22, 2026, 4:00 PM EDT - Market closed
RYTHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 17.08 | 17.33 | 15.63 | 15.63 | 15.63 | -9.81% | 9,376 |
| Oct 21, 2026 | 16.76 | 17.33 | 16.76 | 17.33 | 17.33 | 4.52% | 18,683 |
| Oct 20, 2026 | 16.94 | 16.98 | 15.96 | 16.58 | 16.58 | 0.73% | 5,597 |
| Oct 19, 2026 | 18.09 | 18.09 | 15.40 | 16.46 | 16.46 | -4.08% | 17,258 |
| Oct 16, 2026 | 18.35 | 19.43 | 17.11 | 17.16 | 17.16 | -6.74% | 22,849 |
| Oct 15, 2026 | 18.04 | 18.80 | 18.02 | 18.40 | 18.40 | 1.21% | 24,157 |
| Oct 14, 2026 | 19.51 | 19.51 | 18.03 | 18.18 | 18.18 | -2.94% | 9,147 |
| Oct 13, 2026 | 19.42 | 19.65 | 18.73 | 18.73 | 18.73 | -2.50% | 11,232 |
| Oct 12, 2026 | 19.44 | 20.10 | 19.03 | 19.21 | 19.21 | -8.96% | 17,632 |
| Oct 9, 2026 | 19.30 | 21.10 | 18.93 | 21.10 | 21.10 | 8.09% | 22,582 |
| Oct 8, 2026 | 19.88 | 20.02 | 18.90 | 19.52 | 19.52 | 0.62% | 28,311 |
| Oct 7, 2026 | 20.24 | 20.32 | 19.08 | 19.40 | 19.40 | -3.19% | 21,664 |
| Oct 6, 2026 | 19.63 | 20.04 | 18.87 | 20.04 | 20.04 | 5.47% | 9,927 |
| Oct 5, 2026 | 19.84 | 19.84 | 19.00 | 19.00 | 19.00 | -3.06% | 4,229 |
| Oct 2, 2026 | 21.06 | 21.17 | 19.60 | 19.60 | 19.60 | -2.00% | 20,958 |
| Oct 1, 2026 | 20.69 | 20.86 | 19.73 | 20.00 | 20.00 | -4.60% | 16,011 |
| Sep 30, 2026 | 21.02 | 21.47 | 20.60 | 20.97 | 20.97 | -1.25% | 9,244 |
| Sep 29, 2026 | 21.66 | 22.46 | 20.15 | 21.23 | 21.23 | -0.98% | 13,005 |
| Sep 28, 2026 | 21.36 | 21.60 | 20.60 | 21.44 | 21.44 | -1.47% | 6,183 |
| Sep 25, 2026 | 22.01 | 22.30 | 21.60 | 21.76 | 21.76 | -1.72% | 12,474 |
| Sep 24, 2026 | 22.50 | 22.77 | 21.66 | 22.14 | 22.14 | -3.78% | 4,373 |
| Sep 23, 2026 | 23.21 | 23.34 | 22.54 | 23.01 | 23.01 | -1.96% | 4,988 |
| Sep 22, 2026 | 22.16 | 23.70 | 22.16 | 23.47 | 23.47 | 0.82% | 5,907 |
| Sep 21, 2026 | 21.87 | 23.28 | 21.87 | 23.28 | 23.28 | 3.88% | 5,958 |
| Sep 18, 2026 | 22.54 | 22.97 | 21.01 | 22.41 | 22.41 | -1.58% | 16,323 |
| Sep 17, 2026 | 21.32 | 22.88 | 20.88 | 22.77 | 22.77 | 9.08% | 16,033 |
| Sep 16, 2026 | 21.88 | 23.00 | 20.84 | 20.88 | 20.88 | -2.57% | 14,013 |
| Sep 15, 2026 | 21.99 | 22.38 | 21.43 | 21.43 | 21.43 | -2.53% | 9,597 |
| Sep 14, 2026 | 21.81 | 21.98 | 20.75 | 21.98 | 21.98 | 1.52% | 10,697 |
| Sep 11, 2026 | 23.43 | 23.57 | 21.65 | 21.65 | 21.65 | -6.52% | 12,189 |
| Sep 10, 2026 | 24.00 | 24.81 | 22.80 | 23.16 | 23.16 | -2.03% | 18,114 |
| Sep 9, 2026 | 22.99 | 25.04 | 22.99 | 23.64 | 23.64 | -0.80% | 30,493 |
| Sep 8, 2026 | 25.04 | 26.23 | 23.63 | 23.83 | 23.83 | -9.22% | 69,480 |
| Sep 4, 2026 | 24.63 | 26.25 | 24.63 | 26.25 | 26.25 | 4.83% | 5,259 |
| Sep 3, 2026 | 24.05 | 26.22 | 24.05 | 25.04 | 25.04 | 4.33% | 21,678 |
| Sep 2, 2026 | 23.10 | 24.99 | 22.99 | 24.00 | 24.00 | 6.01% | 11,452 |
| Sep 1, 2026 | 23.55 | 23.55 | 22.64 | 22.64 | 22.64 | -0.04% | 17,713 |
| Aug 31, 2026 | 24.71 | 24.71 | 22.25 | 22.65 | 22.65 | -2.16% | 5,538 |
| Aug 28, 2026 | 22.97 | 23.77 | 22.50 | 23.15 | 23.15 | 2.84% | 6,865 |
| Aug 27, 2026 | 24.00 | 24.00 | 22.51 | 22.51 | 22.51 | -2.93% | 3,234 |
| Aug 26, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.30% | 1,734 |
| Aug 25, 2026 | 23.41 | 24.17 | 23.21 | 23.50 | 23.50 | 2.33% | 8,148 |
| Aug 24, 2026 | 23.06 | 23.06 | 22.96 | 22.96 | 22.96 | 0.92% | 1,193 |
| Aug 21, 2026 | 21.69 | 23.76 | 21.52 | 22.75 | 22.75 | 7.71% | 36,034 |
| Aug 20, 2026 | 21.53 | 21.77 | 20.69 | 21.12 | 21.12 | 3.03% | 7,761 |
| Aug 19, 2026 | 20.76 | 21.06 | 20.20 | 20.50 | 20.50 | - | 18,204 |
| Aug 18, 2026 | 21.62 | 21.62 | 20.50 | 20.50 | 20.50 | 0.84% | 5,562 |
| Aug 17, 2026 | 20.85 | 21.33 | 20.33 | 20.33 | 20.33 | -2.26% | 2,754 |
| Aug 14, 2026 | 21.58 | 21.60 | 19.85 | 20.80 | 20.80 | -6.40% | 10,432 |
| Aug 13, 2026 | 20.70 | 22.22 | 20.70 | 22.22 | 22.22 | 7.93% | 2,035 |