RYTHM, Inc. (RYM)
NASDAQ: RYM · Real-Time Price · USD
13.51
-0.81 (-5.66%)
At close: Nov 13, 2026, 4:00 PM EST
14.56
+1.05 (7.77%)
After-hours: Nov 13, 2026, 4:28 PM EST
RYTHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.20 | 14.21 | 12.53 | 13.51 | 13.51 | -5.66% | 17,938 |
| Nov 12, 2026 | 15.90 | 15.90 | 14.20 | 14.32 | 14.32 | -10.78% | 12,557 |
| Nov 11, 2026 | 15.93 | 16.48 | 15.82 | 16.05 | 16.05 | -2.31% | 16,409 |
| Nov 10, 2026 | 16.96 | 17.45 | 15.97 | 16.43 | 16.43 | -3.95% | 13,160 |
| Nov 9, 2026 | 16.30 | 17.11 | 15.84 | 17.11 | 17.11 | 7.99% | 9,568 |
| Nov 6, 2026 | 16.51 | 16.82 | 15.59 | 15.84 | 15.84 | -2.52% | 5,139 |
| Nov 5, 2026 | 17.75 | 17.75 | 15.59 | 16.25 | 16.25 | -7.72% | 50,024 |
| Nov 4, 2026 | 16.50 | 18.52 | 16.50 | 17.61 | 17.61 | 6.73% | 43,521 |
| Nov 3, 2026 | 16.40 | 16.89 | 16.18 | 16.50 | 16.50 | 1.85% | 35,030 |
| Nov 2, 2026 | 16.00 | 16.74 | 15.99 | 16.20 | 16.20 | 0.28% | 21,296 |
| Oct 30, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -5.19% | 1,222 |
| Oct 29, 2026 | 16.76 | 17.04 | 16.49 | 17.04 | 17.04 | 3.34% | 5,466 |
| Oct 28, 2026 | 16.40 | 16.67 | 16.06 | 16.49 | 16.49 | 1.23% | 19,614 |
| Oct 27, 2026 | 15.95 | 16.62 | 15.78 | 16.29 | 16.29 | 0.12% | 41,125 |
| Oct 26, 2026 | 16.14 | 16.78 | 15.75 | 16.27 | 16.27 | 3.70% | 49,157 |
| Oct 23, 2026 | 15.42 | 16.06 | 15.10 | 15.69 | 15.69 | 0.38% | 15,016 |
| Oct 22, 2026 | 17.08 | 17.33 | 15.63 | 15.63 | 15.63 | -9.81% | 9,375 |
| Oct 21, 2026 | 16.76 | 17.33 | 16.76 | 17.33 | 17.33 | 4.52% | 18,684 |
| Oct 20, 2026 | 16.94 | 16.98 | 15.96 | 16.58 | 16.58 | 0.73% | 5,598 |
| 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 |