RYTHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.91	16.91	16.91	16.55	-	-2.07%	580
Mar 5, 2026	18.15	18.45	16.31	16.90	16.90	-3.15%	11,456
Mar 4, 2026	18.00	18.50	16.73	17.45	17.45	2.05%	7,054
Mar 3, 2026	17.07	18.23	16.82	17.10	17.10	-1.21%	13,768
Mar 2, 2026	20.91	20.91	16.83	17.31	17.31	-9.66%	18,964
Feb 27, 2026	18.15	21.12	18.15	19.16	19.16	-1.84%	9,950
Feb 26, 2026	19.50	19.52	18.45	19.52	19.52	5.02%	5,542
Feb 25, 2026	17.78	20.00	17.20	18.59	18.59	7.81%	13,617
Feb 24, 2026	15.75	17.72	15.75	17.24	17.24	12.17%	12,656
Feb 23, 2026	16.00	16.00	14.75	15.37	15.37	-0.26%	5,080
Feb 20, 2026	16.25	16.25	15.41	15.41	15.41	-7.17%	6,804
Feb 19, 2026	15.94	17.26	15.94	16.60	16.60	2.91%	4,967
Feb 18, 2026	17.80	17.80	16.11	16.13	16.13	-4.10%	4,875
Feb 17, 2026	16.47	16.98	16.47	16.82	16.82	3.57%	2,771
Feb 13, 2026	16.24	17.51	16.21	16.24	16.24	0.19%	3,411
Feb 12, 2026	17.55	17.55	16.21	16.21	16.21	-4.93%	5,485
Feb 11, 2026	18.00	18.04	16.72	17.05	17.05	-8.48%	28,707
Feb 10, 2026	18.01	18.75	17.66	18.63	18.63	2.63%	16,432
Feb 9, 2026	15.90	18.67	15.90	18.15	18.15	15.85%	15,794
Feb 6, 2026	16.65	18.20	14.73	15.67	15.67	2.15%	20,565
Feb 5, 2026	16.20	17.54	15.29	15.34	15.34	-6.06%	25,857
Feb 4, 2026	15.57	16.33	15.57	16.33	16.33	1.11%	11,779
Feb 3, 2026	15.82	16.21	15.00	16.15	16.15	8.17%	38,600
Feb 2, 2026	15.69	17.20	14.00	14.93	14.93	-5.51%	37,695
Jan 30, 2026	16.87	17.45	15.36	15.80	15.80	-8.93%	33,917
Jan 29, 2026	17.80	18.45	17.05	17.35	17.35	-7.61%	9,087
Jan 28, 2026	20.17	20.24	18.26	18.78	18.78	-6.01%	30,143
Jan 27, 2026	19.06	21.06	18.38	19.98	19.98	8.47%	83,122
Jan 26, 2026	18.77	18.86	17.66	18.42	18.42	-1.07%	19,418
Jan 23, 2026	18.31	19.28	18.31	18.62	18.62	-1.27%	6,121
Jan 22, 2026	18.97	19.25	18.76	18.86	18.86	1.89%	3,172
Jan 21, 2026	18.70	19.74	18.11	18.51	18.51	2.21%	33,202
Jan 20, 2026	19.57	19.57	17.88	18.11	18.11	-7.46%	21,180
Jan 16, 2026	20.31	20.31	19.10	19.57	19.57	-3.31%	22,071
Jan 15, 2026	20.91	21.60	20.24	20.24	20.24	-2.41%	26,398
Jan 14, 2026	21.43	21.46	20.25	20.74	20.74	-3.71%	9,408
Jan 13, 2026	21.49	22.35	20.94	21.54	21.54	2.28%	26,131
Jan 12, 2026	20.62	21.85	19.45	21.06	21.06	5.25%	24,194
Jan 9, 2026	20.85	21.08	19.97	20.01	20.01	-4.21%	23,256
Jan 8, 2026	20.73	21.31	20.50	20.89	20.89	0.92%	11,008
Jan 7, 2026	23.08	23.08	20.54	20.70	20.70	-4.78%	15,558
Jan 6, 2026	23.02	23.53	20.84	21.74	21.74	-6.82%	20,008
Jan 5, 2026	22.43	24.26	22.43	23.33	23.33	5.61%	32,412
Jan 2, 2026	21.09	22.79	21.09	22.09	22.09	3.51%	28,593
Dec 31, 2025	22.52	22.76	20.84	21.34	21.34	-6.44%	44,778
Dec 30, 2025	23.40	23.78	22.20	22.81	22.81	-4.16%	38,826
Dec 29, 2025	23.57	24.84	22.67	23.80	23.80	-0.29%	41,384
Dec 26, 2025	24.51	25.08	23.87	23.87	23.87	-5.95%	10,271
Dec 24, 2025	25.62	25.62	23.25	25.38	25.38	2.36%	27,633
Dec 23, 2025	26.35	26.39	24.15	24.80	24.80	-4.74%	22,773
Dec 22, 2025	28.55	30.73	25.55	26.03	26.03	-8.83%	41,436
Dec 19, 2025	27.38	29.59	25.89	28.55	28.55	8.14%	94,101
Dec 18, 2025	31.10	37.34	25.51	26.40	26.40	-15.38%	246,596
Dec 17, 2025	31.00	31.42	27.73	31.20	31.20	7.66%	104,890
Dec 16, 2025	25.81	29.57	24.43	28.98	28.98	11.59%	158,244
Dec 15, 2025	22.40	27.54	20.35	25.97	25.97	9.12%	489,977
Dec 12, 2025	20.71	50.38	19.99	23.80	23.80	47.73%	3,323,831
Dec 11, 2025	16.02	16.44	14.56	16.11	16.11	0.56%	53,905
Dec 10, 2025	18.21	18.53	16.02	16.02	16.02	-14.29%	24,620
Dec 9, 2025	18.66	18.80	18.15	18.69	18.69	-1.06%	8,845
Dec 8, 2025	19.99	19.99	18.89	18.89	18.89	-1.92%	5,260
Dec 5, 2025	19.99	20.39	19.15	19.26	19.26	-1.78%	9,382
Dec 4, 2025	19.49	20.00	19.36	19.61	19.61	-0.15%	8,230
Dec 3, 2025	19.00	19.64	19.00	19.64	19.64	3.64%	6,855
Dec 2, 2025	19.00	19.00	18.27	18.95	18.95	0.42%	6,288
Dec 1, 2025	18.70	19.73	18.70	18.87	18.87	-3.28%	6,817
Nov 28, 2025	19.94	20.00	19.51	19.51	19.51	-0.41%	898
Nov 26, 2025	19.83	20.00	19.59	19.59	19.59	-2.05%	7,030
Nov 25, 2025	19.13	20.00	18.20	20.00	20.00	2.25%	26,864
Nov 24, 2025	18.34	20.28	16.90	19.56	19.56	11.39%	27,536
Nov 21, 2025	17.34	18.32	16.01	17.56	17.56	1.50%	19,894
Nov 20, 2025	18.28	19.19	17.30	17.30	17.30	-7.73%	9,208
Nov 19, 2025	18.81	19.20	18.75	18.75	18.75	-2.29%	7,987
Nov 18, 2025	19.98	19.98	18.25	19.19	19.19	0.26%	27,252
Nov 17, 2025	19.80	20.27	18.11	19.14	19.14	-4.25%	22,433
Nov 14, 2025	22.27	24.00	19.85	19.99	19.99	-15.51%	37,956
Nov 13, 2025	24.82	24.83	22.25	23.66	23.66	-0.71%	14,642
Nov 12, 2025	23.90	25.14	23.04	23.83	23.83	-2.06%	39,537
Nov 11, 2025	30.00	30.05	24.33	24.33	24.33	-21.52%	42,956
Nov 10, 2025	33.52	34.50	30.01	31.00	31.00	-16.98%	44,390
Nov 7, 2025	38.78	39.33	37.00	37.34	37.34	-3.71%	8,566
Nov 6, 2025	40.13	42.88	38.00	38.78	38.78	-7.47%	13,420
Nov 5, 2025	40.37	42.25	40.37	41.91	41.91	3.81%	13,983
Nov 4, 2025	41.38	41.47	39.62	40.37	40.37	-1.97%	7,592
Nov 3, 2025	47.00	47.00	41.18	41.18	41.18	-9.77%	12,527
Oct 31, 2025	42.05	47.80	41.94	45.64	45.64	10.94%	30,107
Oct 30, 2025	40.74	42.00	39.88	41.14	41.14	-1.79%	25,847
Oct 29, 2025	37.93	42.00	37.93	41.89	41.89	10.45%	19,077
Oct 28, 2025	37.93	39.55	37.02	37.93	37.93	0.46%	18,886
Oct 27, 2025	39.02	40.43	37.75	37.75	37.75	-5.34%	13,574
Oct 24, 2025	40.42	41.42	39.06	39.88	39.88	1.32%	7,251
Oct 23, 2025	38.94	41.27	37.16	39.36	39.36	4.35%	25,783
Oct 22, 2025	41.01	42.07	35.39	37.72	37.72	-9.17%	43,252
Oct 21, 2025	43.00	45.00	41.05	41.53	41.53	-5.04%	17,380
Oct 20, 2025	42.71	43.73	41.56	43.73	43.73	2.86%	7,988
Oct 17, 2025	44.36	45.74	41.79	42.52	42.52	-7.18%	24,414
Oct 16, 2025	48.93	53.65	45.81	45.81	45.81	-2.20%	78,864
Oct 15, 2025	45.88	47.39	45.38	46.84	46.84	2.32%	15,449
Oct 14, 2025	45.00	47.50	44.50	45.78	45.78	0.59%	13,723
Oct 13, 2025	42.07	46.22	40.73	45.51	45.51	11.54%	17,168