RYTHM, Inc. (RYM)
NASDAQ: RYM · Real-Time Price · USD
27.22
-0.79 (-2.82%)
May 18, 2026, 4:00 PM EDT - Market closed
RYTHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 27.14 | 29.58 | 27.14 | 28.88 | 28.88 | 6.80% | 3,952 |
| May 13, 2026 | 26.75 | 28.08 | 26.75 | 27.04 | 27.04 | -1.89% | 8,573 |
| May 12, 2026 | 26.60 | 28.15 | 26.30 | 27.56 | 27.56 | 1.44% | 10,471 |
| May 11, 2026 | 28.69 | 29.14 | 26.57 | 27.17 | 27.17 | 3.74% | 28,168 |
| May 8, 2026 | 25.90 | 27.89 | 25.90 | 26.19 | 26.19 | 0.50% | 18,235 |
| May 7, 2026 | 27.90 | 27.90 | 24.50 | 26.06 | 26.06 | -13.08% | 35,659 |
| May 6, 2026 | 29.50 | 31.36 | 29.50 | 29.98 | 29.98 | 8.54% | 7,409 |
| May 5, 2026 | 30.10 | 30.10 | 27.62 | 27.62 | 27.62 | -1.46% | 6,336 |
| May 4, 2026 | 29.30 | 29.30 | 27.85 | 28.03 | 28.03 | -4.48% | 3,047 |
| May 1, 2026 | 30.71 | 30.98 | 29.35 | 29.35 | 29.35 | -3.79% | 7,549 |
| Apr 30, 2026 | 31.41 | 32.37 | 29.10 | 30.50 | 30.50 | -7.29% | 8,399 |
| Apr 29, 2026 | 33.00 | 33.95 | 30.46 | 32.90 | 32.90 | -1.91% | 11,511 |
| Apr 28, 2026 | 32.23 | 36.50 | 32.23 | 33.54 | 33.54 | 5.14% | 29,292 |
| Apr 27, 2026 | 29.30 | 31.90 | 28.30 | 31.90 | 31.90 | 7.59% | 15,295 |
| Apr 24, 2026 | 28.58 | 29.65 | 26.97 | 29.65 | 29.65 | 5.80% | 5,938 |
| Apr 23, 2026 | 34.00 | 34.00 | 27.62 | 28.03 | 28.03 | -7.87% | 52,669 |
| Apr 22, 2026 | 29.22 | 31.00 | 27.34 | 30.42 | 30.42 | 8.74% | 55,430 |
| Apr 21, 2026 | 26.33 | 28.02 | 26.33 | 27.98 | 27.98 | 3.40% | 3,651 |
| Apr 20, 2026 | 26.00 | 27.50 | 25.20 | 27.06 | 27.06 | 7.79% | 27,263 |
| 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% | 6,943 |
| Apr 15, 2026 | 25.03 | 26.76 | 24.25 | 26.35 | 26.35 | 7.53% | 18,230 |
| 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% | 10,518 |
| Apr 7, 2026 | 24.83 | 25.65 | 23.60 | 24.29 | 24.29 | -3.47% | 9,679 |
| Apr 6, 2026 | 27.67 | 28.75 | 25.16 | 25.16 | 25.16 | -12.76% | 27,618 |
| Apr 2, 2026 | 29.28 | 30.90 | 28.06 | 28.84 | 28.84 | -3.87% | 36,863 |
| Apr 1, 2026 | 24.10 | 30.70 | 22.33 | 30.00 | 30.00 | 63.93% | 241,372 |
| 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% | 3,082 |
| 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% | 3,445 |
| Mar 19, 2026 | 17.46 | 18.14 | 16.95 | 17.40 | 17.40 | -0.43% | 6,111 |
| 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% | 5,633 |
| 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% | 9,431 |
| 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 |