Rhythm Pharmaceuticals, Inc. (RYTM)
NASDAQ: RYTM · Real-Time Price · USD
92.73
-5.34 (-5.45%)
At close: Feb 27, 2026, 4:00 PM EST
92.66
-0.07 (-0.08%)
After-hours: Feb 27, 2026, 7:32 PM EST
Rhythm Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 96.66 | 97.81 | 90.84 | 92.73 | 92.73 | -5.45% | 1,321,853 |
| Feb 26, 2026 | 103.25 | 103.25 | 95.63 | 98.07 | 98.07 | -1.09% | 983,063 |
| Feb 25, 2026 | 99.05 | 101.96 | 97.71 | 99.15 | 99.15 | 0.51% | 615,378 |
| Feb 24, 2026 | 96.92 | 99.69 | 95.00 | 98.65 | 98.65 | 2.39% | 783,763 |
| Feb 23, 2026 | 99.26 | 100.76 | 95.43 | 96.35 | 96.35 | -3.44% | 801,813 |
| Feb 20, 2026 | 102.95 | 103.52 | 97.15 | 99.78 | 99.78 | -3.28% | 641,407 |
| Feb 19, 2026 | 101.56 | 103.50 | 99.21 | 103.16 | 103.16 | 1.84% | 610,772 |
| Feb 18, 2026 | 102.25 | 103.65 | 100.66 | 101.30 | 101.30 | -1.20% | 548,518 |
| Feb 17, 2026 | 98.29 | 104.50 | 97.35 | 102.53 | 102.53 | 4.55% | 608,225 |
| Feb 13, 2026 | 96.00 | 100.99 | 95.44 | 98.07 | 98.07 | 2.09% | 747,763 |
| Feb 12, 2026 | 99.40 | 101.61 | 95.66 | 96.06 | 96.06 | -2.45% | 1,151,476 |
| Feb 11, 2026 | 103.87 | 104.11 | 97.35 | 98.47 | 98.47 | -4.28% | 952,773 |
| Feb 10, 2026 | 104.57 | 105.26 | 101.79 | 102.87 | 102.87 | -1.06% | 415,804 |
| Feb 9, 2026 | 103.61 | 106.30 | 101.83 | 103.97 | 103.97 | 0.35% | 470,795 |
| Feb 6, 2026 | 106.36 | 109.51 | 102.05 | 103.61 | 103.61 | -0.25% | 1,034,870 |
| Feb 5, 2026 | 107.95 | 110.93 | 103.17 | 103.87 | 103.87 | -3.80% | 639,648 |
| Feb 4, 2026 | 108.05 | 108.57 | 103.86 | 107.97 | 107.97 | -0.30% | 1,062,769 |
| Feb 3, 2026 | 107.32 | 111.25 | 105.70 | 108.29 | 108.29 | -0.64% | 588,077 |
| Feb 2, 2026 | 102.45 | 109.32 | 101.99 | 108.99 | 108.99 | 6.31% | 635,368 |
| Jan 30, 2026 | 102.81 | 104.46 | 100.59 | 102.52 | 102.52 | -1.14% | 667,393 |
| Jan 29, 2026 | 103.17 | 105.00 | 101.27 | 103.70 | 103.70 | 1.00% | 254,928 |
| Jan 28, 2026 | 105.16 | 105.95 | 101.21 | 102.67 | 102.67 | -2.71% | 425,739 |
| Jan 27, 2026 | 103.21 | 105.66 | 103.13 | 105.53 | 105.53 | 2.07% | 463,301 |
| Jan 26, 2026 | 102.18 | 105.56 | 101.79 | 103.39 | 103.39 | 0.51% | 563,040 |
| Jan 23, 2026 | 107.67 | 108.26 | 101.67 | 102.87 | 102.87 | -5.07% | 476,378 |
| Jan 22, 2026 | 104.62 | 109.02 | 101.47 | 108.36 | 108.36 | 2.27% | 557,033 |
| Jan 21, 2026 | 101.78 | 106.10 | 101.78 | 105.95 | 105.95 | 3.28% | 496,057 |
| Jan 20, 2026 | 101.60 | 103.47 | 99.10 | 102.59 | 102.59 | 0.94% | 932,684 |
| Jan 16, 2026 | 105.95 | 106.18 | 101.50 | 101.63 | 101.63 | -4.18% | 507,977 |
| Jan 15, 2026 | 114.00 | 114.00 | 105.57 | 106.06 | 106.06 | -6.42% | 685,820 |
| Jan 14, 2026 | 107.50 | 113.53 | 106.08 | 113.34 | 113.34 | 5.14% | 494,454 |
| Jan 13, 2026 | 104.00 | 108.73 | 103.90 | 107.80 | 107.80 | 2.77% | 452,180 |
| Jan 12, 2026 | 100.86 | 105.49 | 99.57 | 104.89 | 104.89 | 3.83% | 502,154 |
| Jan 9, 2026 | 97.40 | 103.24 | 96.70 | 101.02 | 101.02 | 3.65% | 813,093 |
| Jan 8, 2026 | 100.00 | 100.46 | 96.20 | 97.46 | 97.46 | -4.07% | 593,489 |
| Jan 7, 2026 | 99.09 | 103.20 | 98.00 | 101.59 | 101.59 | 2.18% | 741,411 |
| Jan 6, 2026 | 101.25 | 101.50 | 97.38 | 99.42 | 99.42 | -2.40% | 748,185 |
| Jan 5, 2026 | 104.39 | 104.71 | 99.46 | 101.86 | 101.86 | -3.00% | 1,024,941 |
| Jan 2, 2026 | 106.18 | 108.17 | 103.59 | 105.01 | 105.01 | -1.90% | 392,561 |
| Dec 31, 2025 | 106.43 | 108.28 | 106.43 | 107.04 | 107.04 | 0.26% | 507,348 |
| Dec 30, 2025 | 111.97 | 114.19 | 106.00 | 106.76 | 106.76 | -5.14% | 901,163 |
| Dec 29, 2025 | 109.81 | 112.74 | 107.89 | 112.55 | 112.55 | 2.32% | 580,663 |
| Dec 26, 2025 | 112.20 | 112.41 | 109.69 | 110.00 | 110.00 | -2.02% | 459,934 |
| Dec 24, 2025 | 111.72 | 112.91 | 111.01 | 112.27 | 112.27 | -0.07% | 228,112 |
| Dec 23, 2025 | 113.31 | 115.04 | 110.93 | 112.35 | 112.35 | -0.47% | 785,510 |
| Dec 22, 2025 | 111.68 | 114.86 | 110.30 | 112.88 | 112.88 | 0.66% | 542,901 |
| Dec 19, 2025 | 112.50 | 115.00 | 110.54 | 112.14 | 112.14 | 0.37% | 1,415,550 |
| Dec 18, 2025 | 112.28 | 113.07 | 110.30 | 111.73 | 111.73 | -0.12% | 1,008,982 |
| Dec 17, 2025 | 113.19 | 115.05 | 109.99 | 111.86 | 111.86 | -0.52% | 1,014,020 |
| Dec 16, 2025 | 111.41 | 114.46 | 111.37 | 112.45 | 112.45 | -0.06% | 1,106,291 |