Skip to main content
RYTHM, Inc. (RYM)
NASDAQ: RYM · Real-Time Price · USD
26.33
-2.04 (-7.19%)
Jun 29, 2026, 10:36 AM EDT - Market open

RYTHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202628.4828.4828.4828.37--11
Jun 26, 202626.5728.4226.5728.3728.373.58%9,685
Jun 25, 202625.7927.3925.7927.3927.3910.44%8,956
Jun 24, 202625.7525.7523.8824.8024.80-2.21%19,179
Jun 23, 202625.9926.1524.7625.3625.36-2.39%12,135
Jun 22, 202628.0028.0025.7125.9825.98-7.15%8,846
Jun 18, 202626.5727.9826.5727.9827.983.06%8,747
Jun 17, 202627.9427.9424.9927.1527.150.63%11,134
Jun 16, 202627.5028.3625.0026.9826.98-3.64%19,853
Jun 15, 202628.0028.0027.8028.0028.001.00%6,977
Jun 12, 202627.6928.0027.5027.7227.72-0.82%8,782
Jun 11, 202628.0028.0024.8827.9527.951.42%14,706
Jun 10, 202628.0028.0026.7627.5627.56-1.50%10,646
Jun 9, 202627.5428.0026.4827.9827.980.58%4,890
Jun 8, 202625.7727.8224.8527.8227.829.96%5,639
Jun 5, 202624.0025.6623.0725.3025.302.39%32,822
Jun 4, 202624.4925.0324.3624.7124.710.37%8,952
Jun 3, 202624.2424.6222.7224.6224.62-0.40%11,046
Jun 2, 202624.3024.9824.2024.7224.72-0.32%4,612
Jun 1, 202624.6225.0024.5524.8024.80-0.66%3,779
May 29, 202625.4625.4624.7524.9724.97-1.91%9,012
May 28, 202626.7026.9725.4525.4525.45-5.93%12,074
May 27, 202627.3827.5325.9027.0627.060.95%27,042
May 26, 202627.2127.7726.8026.8026.800.56%4,038
May 22, 202627.0627.0626.0026.6526.651.33%3,956
May 21, 202624.9926.8924.9826.3026.302.73%11,227
May 20, 202625.1226.1524.2925.6025.604.75%4,758
May 19, 202626.8427.1524.1624.4424.44-10.21%10,951
May 18, 202628.2228.4026.7527.2227.22-2.82%5,543
May 15, 202629.3429.8028.0028.0128.01-3.01%10,986
May 14, 202627.1429.5827.1428.8828.886.80%3,952
May 13, 202626.7528.0826.7527.0427.04-1.89%8,573
May 12, 202626.6028.1526.3027.5627.561.44%10,471
May 11, 202628.6929.1426.5727.1727.173.74%28,168
May 8, 202625.9027.8925.9026.1926.190.50%18,235
May 7, 202627.9027.9024.5026.0626.06-13.08%35,659
May 6, 202629.5031.3629.5029.9829.988.54%7,409
May 5, 202630.1030.1027.6227.6227.62-1.46%6,336
May 4, 202629.3029.3027.8528.0328.03-4.48%3,047
May 1, 202630.7130.9829.3529.3529.35-3.79%7,549
Apr 30, 202631.4132.3729.1030.5030.50-7.29%8,399
Apr 29, 202633.0033.9530.4632.9032.90-1.91%11,511
Apr 28, 202632.2336.5032.2333.5433.545.14%29,292
Apr 27, 202629.3031.9028.3031.9031.907.59%15,295
Apr 24, 202628.5829.6526.9729.6529.655.80%5,938
Apr 23, 202634.0034.0027.6228.0328.03-7.87%52,669
Apr 22, 202629.2231.0027.3430.4230.428.74%55,430
Apr 21, 202626.3328.0226.3327.9827.983.40%3,651
Apr 20, 202626.0027.5025.2027.0627.067.79%27,263
Apr 17, 202624.9225.9024.9225.1025.100.20%8,201
Apr 16, 202624.4026.3424.4025.0525.05-4.92%6,943
Apr 15, 202625.0326.7624.2526.3526.357.53%18,230
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, 202624.9825.0123.7023.9823.98-1.27%10,518
Apr 7, 202624.8325.6523.6024.2924.29-3.47%9,679
Apr 6, 202627.6728.7525.1625.1625.16-12.76%27,618
Apr 2, 202629.2830.9028.0628.8428.84-3.87%36,863
Apr 1, 202624.1030.7022.3330.0030.0063.93%241,372
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%3,082
Mar 23, 202616.0816.7515.9316.5216.521.57%5,387
Mar 20, 202616.9816.9916.2616.2616.26-6.55%3,445
Mar 19, 202617.4618.1416.9517.4017.40-0.43%6,111
Mar 18, 202617.7518.0717.2617.4817.48-3.35%4,059
Mar 17, 202617.7618.0817.4618.0818.08-0.82%5,633
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%9,431
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%9,726
Mar 5, 202618.1518.4516.3116.9016.90-3.15%11,456
Mar 4, 202618.0018.5016.7317.4517.452.05%7,196
Mar 3, 202617.0718.2316.8217.1017.10-1.21%13,768
Mar 2, 202620.9120.9116.8317.3117.31-9.66%18,965
Feb 27, 202618.1521.1218.1519.1619.16-1.84%9,958
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, 202615.9018.6715.9018.1518.1515.84%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