RYTHM Inc. (RYM)
NASDAQ: RYM
· Real-Time Price · USD
45.00
4.20 (10.29%)
At close: Oct 14, 2025, 10:09 AM
RYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 41.92 | 46.22 | 40.73 | 45.51 | 45.51 | 11.54% | 17,002 |
| Oct 10, 2025 | 46.01 | 47.20 | 39.02 | 40.80 | 40.80 | -11.30% | 24,800 |
| Oct 9, 2025 | 46.00 | 46.44 | 43.70 | 46.00 | 46.00 | -3.66% | 26,800 |
| Oct 8, 2025 | 50.00 | 50.00 | 46.91 | 47.75 | 47.75 | -1.04% | 7,500 |
| Oct 7, 2025 | 49.99 | 49.99 | 46.05 | 48.25 | 48.25 | 0.00% | 29,800 |
| Oct 6, 2025 | 42.00 | 50.00 | 42.00 | 48.25 | 48.25 | 12.44% | 29,300 |
| Oct 3, 2025 | 42.05 | 45.00 | 42.00 | 42.91 | 42.91 | -0.72% | 7,412 |
| Oct 2, 2025 | 46.56 | 47.00 | 41.10 | 43.22 | 43.22 | 5.06% | 9,923 |
| Oct 1, 2025 | 41.99 | 42.99 | 40.50 | 41.14 | 41.14 | 0.34% | 5,800 |
| Sep 30, 2025 | 46.83 | 46.83 | 39.27 | 41.00 | 41.00 | -12.75% | 14,300 |
| Sep 29, 2025 | 40.00 | 47.71 | 39.13 | 46.99 | 46.99 | 28.14% | 48,500 |
| Sep 26, 2025 | 35.76 | 37.49 | 35.76 | 36.67 | 36.67 | 0.44% | 3,300 |
| Sep 25, 2025 | 38.32 | 38.47 | 35.97 | 36.51 | 36.51 | -3.16% | 10,300 |
| Sep 24, 2025 | 38.29 | 39.58 | 35.25 | 37.70 | 37.70 | -0.37% | 8,900 |
| Sep 23, 2025 | 41.29 | 41.29 | 37.84 | 37.84 | 37.84 | -3.94% | 18,622 |
| 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 |
Page 1 of 60