RYTHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	20.55	20.55	20.50	20.50	-	0.84%	5,525
Aug 17, 2026	20.85	21.33	20.33	20.33	20.33	-2.26%	2,752
Aug 14, 2026	21.58	21.60	19.85	20.80	20.80	-6.40%	10,416
Aug 13, 2026	20.70	22.22	20.70	22.22	22.22	7.93%	2,028
Aug 12, 2026	21.00	21.08	20.10	20.59	20.59	-1.72%	6,160
Aug 11, 2026	21.00	22.11	19.98	20.95	20.95	-4.34%	19,724
Aug 10, 2026	23.00	23.00	21.90	21.90	21.90	-2.67%	5,719
Aug 7, 2026	22.76	24.35	22.10	22.50	22.50	1.90%	32,950
Aug 6, 2026	24.99	24.99	21.49	22.08	22.08	-11.64%	9,859
Aug 5, 2026	25.40	25.40	24.15	24.99	24.99	-1.77%	8,249
Aug 4, 2026	23.00	26.31	22.00	25.44	25.44	23.20%	18,993
Aug 3, 2026	19.42	20.85	18.93	20.65	20.65	13.96%	23,255
Jul 31, 2026	19.11	19.11	18.12	18.12	18.12	-0.98%	3,545
Jul 30, 2026	18.20	18.91	18.02	18.30	18.30	0.72%	7,149
Jul 29, 2026	18.57	19.57	17.85	18.17	18.17	-4.37%	22,336
Jul 28, 2026	18.34	19.00	18.27	19.00	19.00	0.11%	4,280
Jul 27, 2026	19.68	19.79	18.43	18.98	18.98	-2.67%	13,030
Jul 24, 2026	21.30	21.30	19.50	19.50	19.50	-0.96%	3,232
Jul 23, 2026	21.31	21.42	19.69	19.69	19.69	-7.34%	12,088
Jul 22, 2026	21.69	21.85	20.86	21.25	21.25	-0.14%	7,408
Jul 21, 2026	21.85	22.11	21.28	21.28	21.28	-2.21%	7,496
Jul 20, 2026	21.75	22.30	21.21	21.76	21.76	-2.07%	55,670
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%	1,980
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%	9,763
Jul 13, 2026	21.00	22.93	21.00	22.48	22.48	4.75%	13,483
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%	9,918
Jul 8, 2026	23.85	23.85	22.52	22.61	22.61	-5.67%	6,039
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%	14,861
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%	9,693
Jun 25, 2026	25.79	27.39	25.79	27.39	27.39	10.44%	9,010
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%	12,136
Jun 22, 2026	28.00	28.00	25.71	25.98	25.98	-7.15%	8,848
Jun 18, 2026	26.57	27.98	26.57	27.98	27.98	3.06%	8,748
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