RYTHM Inc. (RYM)
NASDAQ: RYM
· Real-Time Price · USD
37.84
-1.55 (-3.94%)
At close: Sep 23, 2025, 3:59 PM
38.59
1.98%
After-hours: Sep 23, 2025, 06:35 PM EDT
RYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 41.29 | 41.29 | 37.84 | 37.84 | 37.84 | -3.94% | 18,611 |
| Sep 22, 2025 | 40.41 | 41.95 | 39.22 | 39.39 | 39.39 | -1.30% | 10,200 |
| Sep 19, 2025 | 39.99 | 40.20 | 39.00 | 39.91 | 39.91 | -0.80% | 6,300 |
| Sep 18, 2025 | 39.91 | 41.97 | 39.91 | 40.23 | 40.23 | 0.27% | 7,326 |
| Sep 17, 2025 | 41.80 | 42.00 | 40.12 | 40.12 | 40.12 | -4.02% | 20,100 |
| Sep 16, 2025 | 41.84 | 41.84 | 39.19 | 41.80 | 41.80 | 4.50% | 9,700 |
| Sep 15, 2025 | 42.00 | 42.60 | 40.00 | 40.00 | 40.00 | -6.52% | 13,700 |
| Sep 12, 2025 | 38.70 | 42.79 | 38.70 | 42.79 | 42.79 | 11.32% | 19,500 |
| Sep 11, 2025 | 38.81 | 40.00 | 38.27 | 38.44 | 38.44 | -3.56% | 13,300 |
| Sep 10, 2025 | 38.46 | 41.00 | 38.32 | 39.86 | 39.86 | 1.22% | 24,700 |
| Sep 9, 2025 | 39.00 | 39.83 | 35.50 | 39.38 | 39.38 | 7.39% | 25,400 |
| Sep 8, 2025 | 38.56 | 38.56 | 36.55 | 36.67 | 36.67 | 0.69% | 10,800 |
| Sep 5, 2025 | 33.51 | 36.50 | 33.51 | 36.42 | 36.42 | 6.74% | 10,800 |
| Sep 4, 2025 | 33.51 | 37.00 | 33.51 | 34.12 | 34.12 | -5.12% | 36,425 |
| Sep 3, 2025 | 43.07 | 43.50 | 35.52 | 35.96 | 35.96 | -19.26% | 68,900 |
| Sep 2, 2025 | 42.50 | 49.95 | 42.50 | 44.54 | 44.54 | -5.48% | 32,900 |
| 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% | 258,500 |
| 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 | 3.25% | 16,400 |