Skip to main content
RYTHM, Inc. (RYM)
NASDAQ: RYM · Real-Time Price · USD
33.54
+1.64 (5.14%)
At close: Apr 28, 2026, 4:00 PM EDT
32.00
-1.54 (-4.59%)
After-hours: Apr 28, 2026, 7:57 PM EDT

RYTHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.2336.5032.2333.5433.545.14%29,248
Apr 27, 202629.3031.9028.3031.9031.907.59%15,231
Apr 24, 202628.5829.6526.9729.6529.655.80%5,932
Apr 23, 202634.0034.0027.6228.0328.03-7.87%52,646
Apr 22, 202629.2231.0027.3430.4230.428.74%54,409
Apr 21, 202626.3328.0226.3327.9827.983.40%3,640
Apr 20, 202626.0027.5025.2027.0627.067.79%26,762
Apr 17, 202624.9225.9024.9225.1025.100.20%8,201
Apr 16, 202624.4026.3424.4025.0525.05-4.92%6,877
Apr 15, 202625.0326.7624.2526.3526.357.53%18,223
Apr 14, 202623.8525.9022.8024.5024.502.08%12,829
Apr 13, 202624.4324.4322.6024.0024.005.17%13,632
Apr 10, 202623.8423.8522.6022.8222.82-6.44%9,250
Apr 9, 202624.7425.5023.6024.3924.391.71%6,078
Apr 8, 202624.9825.0123.7023.9823.98-1.26%10,483
Apr 7, 202624.8325.6523.6024.2924.29-3.47%9,449
Apr 6, 202627.6728.7525.1625.1625.16-12.76%27,283
Apr 2, 202629.2830.9028.0628.8428.84-3.87%35,687
Apr 1, 202624.1030.7022.3330.0030.0063.93%237,497
Mar 31, 202617.7118.3017.5018.3018.304.57%4,718
Mar 30, 202617.7318.2517.5017.5017.50-7.85%5,664
Mar 27, 202617.2418.9917.2418.9918.999.01%2,133
Mar 26, 202617.5017.5017.0017.4217.42-0.03%2,982
Mar 25, 202617.0017.9916.6317.4317.437.50%8,343
Mar 24, 202616.6016.7916.2116.2116.21-1.85%3,072
Mar 23, 202616.0816.7515.9316.5216.521.57%5,387
Mar 20, 202616.9816.9916.2616.2616.26-6.55%3,439
Mar 19, 202617.4618.1416.9517.4017.40-0.43%6,105
Mar 18, 202617.7518.0717.2617.4817.48-3.35%4,059
Mar 17, 202617.7618.0817.4618.0818.08-0.82%5,631
Mar 16, 202617.6918.2317.5318.2318.233.05%3,284
Mar 13, 202618.4018.6917.4517.6917.69-6.85%3,341
Mar 12, 202618.0118.9918.0118.9918.996.69%1,780
Mar 11, 202616.5018.7216.5017.8017.802.01%9,430
Mar 10, 202618.4118.4117.4517.4517.45-2.30%1,802
Mar 9, 202617.8818.5017.1517.8617.86-2.03%8,273
Mar 6, 202616.9118.2316.2818.2318.237.87%9,223
Mar 5, 202618.1518.4516.3116.9016.90-3.15%11,456
Mar 4, 202618.0018.5016.7317.4517.452.05%7,054
Mar 3, 202617.0718.2316.8217.1017.10-1.21%13,768
Mar 2, 202620.9120.9116.8317.3117.31-9.66%18,964
Feb 27, 202618.1521.1218.1519.1619.16-1.84%9,950
Feb 26, 202619.5019.5218.4519.5219.525.02%5,542
Feb 25, 202617.7820.0017.2018.5918.597.81%13,617
Feb 24, 202615.7517.7215.7517.2417.2412.17%12,656
Feb 23, 202616.0016.0014.7515.3715.37-0.26%5,080
Feb 20, 202616.2516.2515.4115.4115.41-7.17%6,804
Feb 19, 202615.9417.2615.9416.6016.602.91%4,967
Feb 18, 202617.8017.8016.1116.1316.13-4.10%4,875
Feb 17, 202616.4716.9816.4716.8216.823.57%2,771
Feb 13, 202616.2417.5116.2116.2416.240.19%3,411
Feb 12, 202617.5517.5516.2116.2116.21-4.93%5,485
Feb 11, 202618.0018.0416.7217.0517.05-8.48%28,707
Feb 10, 202618.0118.7517.6618.6318.632.63%16,432
Feb 9, 202615.9018.6715.9018.1518.1515.85%15,794
Feb 6, 202616.6518.2014.7315.6715.672.15%20,565
Feb 5, 202616.2017.5415.2915.3415.34-6.06%25,857
Feb 4, 202615.5716.3315.5716.3316.331.11%11,779
Feb 3, 202615.8216.2115.0016.1516.158.17%38,600
Feb 2, 202615.6917.2014.0014.9314.93-5.51%37,695
Jan 30, 202616.8717.4515.3615.8015.80-8.93%33,917
Jan 29, 202617.8018.4517.0517.3517.35-7.61%9,087
Jan 28, 202620.1720.2418.2618.7818.78-6.01%30,143
Jan 27, 202619.0621.0618.3819.9819.988.47%83,122
Jan 26, 202618.7718.8617.6618.4218.42-1.07%19,418
Jan 23, 202618.3119.2818.3118.6218.62-1.27%6,121
Jan 22, 202618.9719.2518.7618.8618.861.89%3,172
Jan 21, 202618.7019.7418.1118.5118.512.21%33,202
Jan 20, 202619.5719.5717.8818.1118.11-7.46%21,180
Jan 16, 202620.3120.3119.1019.5719.57-3.31%22,071
Jan 15, 202620.9121.6020.2420.2420.24-2.41%26,398
Jan 14, 202621.4321.4620.2520.7420.74-3.71%9,408
Jan 13, 202621.4922.3520.9421.5421.542.28%26,131
Jan 12, 202620.6221.8519.4521.0621.065.25%24,194
Jan 9, 202620.8521.0819.9720.0120.01-4.21%23,256
Jan 8, 202620.7321.3120.5020.8920.890.92%11,008
Jan 7, 202623.0823.0820.5420.7020.70-4.78%15,558
Jan 6, 202623.0223.5320.8421.7421.74-6.82%20,008
Jan 5, 202622.4324.2622.4323.3323.335.61%32,412
Jan 2, 202621.0922.7921.0922.0922.093.51%28,593
Dec 31, 202522.5222.7620.8421.3421.34-6.44%44,778
Dec 30, 202523.4023.7822.2022.8122.81-4.16%38,826
Dec 29, 202523.5724.8422.6723.8023.80-0.29%41,384
Dec 26, 202524.5125.0823.8723.8723.87-5.95%10,271
Dec 24, 202525.6225.6223.2525.3825.382.36%27,633
Dec 23, 202526.3526.3924.1524.8024.80-4.74%22,773
Dec 22, 202528.5530.7325.5526.0326.03-8.83%41,436
Dec 19, 202527.3829.5925.8928.5528.558.14%94,101
Dec 18, 202531.1037.3425.5126.4026.40-15.38%246,596
Dec 17, 202531.0031.4227.7331.2031.207.66%104,890
Dec 16, 202525.8129.5724.4328.9828.9811.59%158,244
Dec 15, 202522.4027.5420.3525.9725.979.12%489,977
Dec 12, 202520.7150.3819.9923.8023.8047.73%3,323,831
Dec 11, 202516.0216.4414.5616.1116.110.56%53,905
Dec 10, 202518.2118.5316.0216.0216.02-14.29%24,620
Dec 9, 202518.6618.8018.1518.6918.69-1.06%8,845
Dec 8, 202519.9919.9918.8918.8918.89-1.92%5,260
Dec 5, 202519.9920.3919.1519.2619.26-1.78%9,382
Dec 4, 202519.4920.0019.3619.6119.61-0.15%8,230
Dec 3, 202519.0019.6419.0019.6419.643.64%6,855