RYTHM Inc. (RYM) Historical Stock Price Data | Complete Trading History - Stocknear

RYTHM Inc.

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