RYTHM, Inc. (RYM)
NASDAQ: RYM · Real-Time Price · USD
19.26
-0.35 (-1.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
RYTHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 46.01 | 47.20 | 39.02 | 40.80 | 40.80 | -11.30% | 25,270 |
| Oct 9, 2025 | 46.00 | 46.44 | 43.70 | 46.00 | 46.00 | -3.66% | 26,818 |
| Oct 8, 2025 | 50.00 | 50.00 | 46.91 | 47.75 | 47.75 | -1.04% | 7,537 |
| Oct 7, 2025 | 49.99 | 49.99 | 46.05 | 48.25 | 48.25 | - | 29,797 |
| Oct 6, 2025 | 42.00 | 50.00 | 42.00 | 48.25 | 48.25 | 12.44% | 29,276 |
| Oct 3, 2025 | 42.05 | 45.00 | 42.00 | 42.91 | 42.91 | -0.72% | 7,441 |
| Oct 2, 2025 | 46.56 | 47.00 | 41.10 | 43.22 | 43.22 | 5.06% | 9,925 |
| Oct 1, 2025 | 41.99 | 42.99 | 40.50 | 41.14 | 41.14 | 0.34% | 5,788 |
| Sep 30, 2025 | 46.83 | 46.83 | 39.27 | 41.00 | 41.00 | -12.75% | 14,333 |
| Sep 29, 2025 | 40.00 | 47.71 | 39.13 | 46.99 | 46.99 | 28.14% | 48,550 |
| Sep 26, 2025 | 35.76 | 37.49 | 35.76 | 36.67 | 36.67 | 0.44% | 3,280 |
| Sep 25, 2025 | 38.32 | 38.48 | 35.97 | 36.51 | 36.51 | -3.16% | 10,288 |
| Sep 24, 2025 | 38.29 | 39.58 | 35.25 | 37.70 | 37.70 | -0.37% | 8,880 |
| Sep 23, 2025 | 41.29 | 41.29 | 37.84 | 37.84 | 37.84 | -3.94% | 18,625 |
| Sep 22, 2025 | 40.41 | 41.95 | 39.22 | 39.39 | 39.39 | -1.30% | 10,181 |
| Sep 19, 2025 | 39.99 | 40.20 | 39.00 | 39.91 | 39.91 | -0.80% | 6,279 |
| Sep 18, 2025 | 39.91 | 41.97 | 39.91 | 40.23 | 40.23 | 0.27% | 7,332 |
| Sep 17, 2025 | 41.80 | 42.00 | 40.12 | 40.12 | 40.12 | -4.02% | 20,124 |
| Sep 16, 2025 | 41.84 | 41.84 | 39.19 | 41.80 | 41.80 | 4.50% | 9,709 |
| Sep 15, 2025 | 42.00 | 42.60 | 40.00 | 40.00 | 40.00 | -6.52% | 13,729 |
| Sep 12, 2025 | 38.70 | 42.79 | 38.70 | 42.79 | 42.79 | 11.32% | 19,531 |
| Sep 11, 2025 | 38.81 | 40.00 | 38.27 | 38.44 | 38.44 | -3.56% | 13,294 |
| Sep 10, 2025 | 38.46 | 41.00 | 38.32 | 39.86 | 39.86 | 1.22% | 24,683 |
| Sep 9, 2025 | 39.00 | 39.84 | 35.50 | 39.38 | 39.38 | 7.39% | 25,405 |
| Sep 8, 2025 | 38.56 | 38.56 | 36.55 | 36.67 | 36.67 | 0.70% | 10,758 |
| Sep 5, 2025 | 33.51 | 36.50 | 33.51 | 36.42 | 36.42 | 6.73% | 10,782 |
| Sep 4, 2025 | 33.51 | 37.00 | 33.51 | 34.12 | 34.12 | -5.12% | 36,440 |
| Sep 3, 2025 | 43.07 | 43.50 | 35.52 | 35.96 | 35.96 | -19.27% | 68,978 |
| Sep 2, 2025 | 42.50 | 49.95 | 42.50 | 44.55 | 44.55 | -5.46% | 33,007 |
| Aug 29, 2025 | 45.00 | 48.84 | 41.00 | 47.12 | 47.12 | 2.70% | 83,945 |
| Aug 28, 2025 | 34.95 | 48.23 | 34.95 | 45.88 | 45.88 | 50.33% | 258,498 |
| Aug 27, 2025 | 31.00 | 31.95 | 30.23 | 30.52 | 30.52 | -3.08% | 15,526 |
| Aug 26, 2025 | 30.00 | 31.50 | 28.06 | 31.49 | 31.49 | 3.26% | 16,384 |
| Aug 25, 2025 | 27.45 | 30.50 | 27.45 | 30.50 | 30.50 | 5.53% | 9,959 |
| Aug 22, 2025 | 29.74 | 30.95 | 28.90 | 28.90 | 28.90 | -2.86% | 8,725 |
| Aug 21, 2025 | 29.10 | 29.75 | 29.10 | 29.75 | 29.75 | 2.23% | 4,630 |
| Aug 20, 2025 | 29.37 | 29.37 | 27.90 | 29.10 | 29.10 | 4.75% | 7,671 |
| Aug 19, 2025 | 30.67 | 31.30 | 27.78 | 27.78 | 27.78 | -11.48% | 14,485 |
| Aug 18, 2025 | 30.46 | 31.80 | 29.11 | 31.39 | 31.39 | 2.99% | 13,049 |
| Aug 15, 2025 | 31.00 | 33.75 | 29.14 | 30.48 | 30.48 | -1.66% | 16,574 |
| Aug 14, 2025 | 31.00 | 31.38 | 28.93 | 30.99 | 30.99 | -0.03% | 15,202 |
| Aug 13, 2025 | 32.48 | 35.63 | 30.50 | 31.00 | 31.00 | - | 47,310 |
| Aug 12, 2025 | 27.28 | 32.00 | 24.00 | 31.00 | 31.00 | 16.15% | 63,934 |
| Aug 11, 2025 | 26.00 | 28.83 | 25.00 | 26.69 | 26.69 | 3.09% | 31,343 |
| Aug 8, 2025 | 23.96 | 25.89 | 23.96 | 25.89 | 25.89 | 6.54% | 15,023 |
| Aug 7, 2025 | 24.49 | 24.49 | 24.30 | 24.30 | 24.30 | -1.85% | 4,563 |
| Aug 6, 2025 | 24.55 | 24.76 | 24.21 | 24.76 | 24.76 | 1.88% | 2,149 |
| Aug 4, 2025 | 24.50 | 25.01 | 24.03 | 24.30 | 24.30 | -1.78% | 3,538 |
| Aug 1, 2025 | 24.34 | 24.76 | 24.11 | 24.74 | 24.74 | -4.15% | 8,872 |
| Jul 31, 2025 | 27.31 | 27.31 | 25.81 | 25.81 | 25.81 | -0.54% | 6,271 |
| Jul 30, 2025 | 24.86 | 25.95 | 24.86 | 25.95 | 25.95 | 4.01% | 1,120 |
| Jul 29, 2025 | 24.86 | 24.95 | 24.86 | 24.95 | 24.95 | 0.48% | 3,175 |
| Jul 28, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -2.35% | 1,407 |
| Jul 25, 2025 | 25.55 | 25.75 | 24.89 | 25.43 | 25.43 | -0.44% | 4,829 |
| Jul 24, 2025 | 28.28 | 28.28 | 25.00 | 25.54 | 25.54 | -8.44% | 11,375 |
| Jul 23, 2025 | 28.75 | 28.76 | 27.65 | 27.90 | 27.90 | -0.27% | 6,770 |
| Jul 22, 2025 | 24.76 | 29.34 | 24.76 | 27.97 | 27.97 | 5.67% | 19,078 |
| Jul 21, 2025 | 24.11 | 26.50 | 24.11 | 26.47 | 26.47 | 7.17% | 2,553 |
| Jul 18, 2025 | 24.28 | 24.71 | 24.28 | 24.70 | 24.70 | 1.98% | 1,374 |
| Jul 17, 2025 | 25.00 | 26.03 | 24.20 | 24.22 | 24.22 | -2.18% | 7,778 |
| Jul 16, 2025 | 24.51 | 25.36 | 24.50 | 24.76 | 24.76 | - | 3,059 |