Rhythm Pharmaceuticals In... (RYTM)
54.80
1.31 (2.45%)
At close: Mar 28, 2025, 3:59 PM
54.80
0.01%
After-hours: Mar 28, 2025, 04:33 PM EDT
Rhythm Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.58 | 55.21 | 53.02 | 54.80 | 1.31 | 2.45% | 416,085 |
| Mar 27, 2025 | 54.26 | 55.13 | 53.44 | 53.49 | -0.81 | -1.49% | 486,608 |
| Mar 26, 2025 | 52.89 | 54.90 | 52.54 | 54.30 | 1.39 | 2.63% | 470,300 |
| Mar 25, 2025 | 53.55 | 54.49 | 52.58 | 52.91 | -0.81 | -1.51% | 531,048 |
| Mar 24, 2025 | 52.12 | 53.84 | 52.12 | 53.72 | 1.68 | 3.23% | 502,411 |
| Mar 21, 2025 | 54.23 | 54.45 | 51.87 | 52.04 | -2.19 | -4.04% | 903,356 |
| Mar 20, 2025 | 54.57 | 55.31 | 52.82 | 54.23 | -0.98 | -1.78% | 479,231 |
| Mar 19, 2025 | 52.25 | 55.87 | 52.15 | 55.21 | 2.92 | 5.58% | 688,578 |
| Mar 18, 2025 | 52.70 | 53.46 | 51.34 | 52.29 | -0.05 | -0.10% | 407,700 |
| Mar 17, 2025 | 51.05 | 52.46 | 50.75 | 52.34 | 1.37 | 2.69% | 298,370 |
| Mar 14, 2025 | 51.30 | 52.05 | 50.28 | 50.97 | 0.73 | 1.45% | 529,400 |
| Mar 13, 2025 | 51.04 | 52.00 | 50.13 | 50.24 | -1.08 | -2.10% | 224,400 |
| Mar 12, 2025 | 50.81 | 51.51 | 50.29 | 51.32 | 1.26 | 2.52% | 459,324 |
| Mar 11, 2025 | 48.47 | 50.63 | 47.90 | 50.06 | 1.50 | 3.09% | 1,014,114 |
| Mar 10, 2025 | 50.10 | 50.96 | 47.86 | 48.56 | -2.23 | -4.39% | 428,700 |
| Mar 7, 2025 | 51.80 | 52.35 | 50.15 | 50.79 | -0.85 | -1.65% | 637,719 |
| Mar 6, 2025 | 52.08 | 53.24 | 51.50 | 51.64 | -1.33 | -2.51% | 556,100 |
| Mar 5, 2025 | 53.79 | 54.47 | 52.68 | 52.97 | -0.25 | -0.47% | 740,230 |
| Mar 4, 2025 | 51.43 | 53.50 | 50.12 | 53.22 | 0.82 | 1.56% | 477,126 |
| Mar 3, 2025 | 55.03 | 55.40 | 51.84 | 52.40 | -2.51 | -4.57% | 641,306 |
| Feb 28, 2025 | 53.32 | 55.11 | 52.75 | 54.91 | 1.91 | 3.60% | 641,521 |
| Feb 27, 2025 | 54.18 | 54.38 | 52.66 | 53.00 | -0.32 | -0.60% | 495,429 |
| Feb 26, 2025 | 51.74 | 53.67 | 51.20 | 53.32 | 2.29 | 4.49% | 693,116 |
| Feb 25, 2025 | 54.59 | 55.01 | 50.50 | 51.03 | -3.63 | -6.64% | 1,163,198 |
| Feb 24, 2025 | 56.14 | 56.50 | 54.45 | 54.66 | -1.41 | -2.51% | 715,500 |
| Feb 21, 2025 | 58.11 | 58.45 | 55.99 | 56.07 | -1.67 | -2.89% | 420,200 |
| Feb 20, 2025 | 57.81 | 58.39 | 56.64 | 57.74 | -0.26 | -0.45% | 266,700 |
| Feb 19, 2025 | 57.05 | 58.24 | 56.61 | 58.00 | 0.45 | 0.78% | 374,320 |
| Feb 18, 2025 | 56.59 | 57.73 | 56.03 | 57.55 | 0.86 | 1.52% | 419,900 |
| Feb 14, 2025 | 57.93 | 58.46 | 56.56 | 56.69 | -0.87 | -1.51% | 327,100 |
| Feb 13, 2025 | 58.00 | 58.65 | 56.87 | 57.56 | -0.08 | -0.14% | 298,610 |
| Feb 12, 2025 | 56.39 | 57.70 | 55.72 | 57.64 | 0.06 | 0.10% | 276,829 |
| Feb 11, 2025 | 57.72 | 58.16 | 57.16 | 57.58 | -0.89 | -1.52% | 289,541 |
| Feb 10, 2025 | 59.36 | 59.98 | 57.98 | 58.47 | -0.71 | -1.20% | 388,811 |
| Feb 7, 2025 | 59.86 | 60.10 | 58.65 | 59.18 | -0.83 | -1.38% | 373,000 |
| Feb 6, 2025 | 60.55 | 60.84 | 59.11 | 60.01 | -1.01 | -1.66% | 361,332 |
| Feb 5, 2025 | 60.43 | 62.14 | 59.78 | 61.02 | 1.07 | 1.78% | 648,641 |
| Feb 4, 2025 | 59.24 | 60.14 | 58.49 | 59.95 | 0.54 | 0.91% | 441,500 |
| Feb 3, 2025 | 58.06 | 60.48 | 57.67 | 59.41 | -0.02 | -0.03% | 639,200 |
| Jan 31, 2025 | 59.22 | 60.69 | 58.80 | 59.43 | 0.21 | 0.35% | 418,034 |
| Jan 30, 2025 | 57.75 | 59.50 | 57.55 | 59.22 | 2.03 | 3.55% | 294,300 |
| Jan 29, 2025 | 56.74 | 57.56 | 56.47 | 57.19 | 0.38 | 0.67% | 274,800 |
| Jan 28, 2025 | 56.62 | 57.72 | 55.14 | 56.81 | 0.29 | 0.51% | 544,400 |
| Jan 27, 2025 | 57.55 | 59.03 | 56.27 | 56.52 | -1.26 | -2.18% | 371,200 |
| Jan 24, 2025 | 58.06 | 58.49 | 56.89 | 57.78 | -0.69 | -1.18% | 348,242 |
| Jan 23, 2025 | 56.54 | 58.64 | 56.04 | 58.47 | 1.24 | 2.17% | 364,849 |
| Jan 22, 2025 | 57.61 | 57.61 | 56.27 | 57.23 | -0.29 | -0.50% | 345,131 |
| Jan 21, 2025 | 55.00 | 57.58 | 55.00 | 57.52 | 2.98 | 5.46% | 1,154,510 |
| Jan 17, 2025 | 55.20 | 56.45 | 54.39 | 54.54 | -0.12 | -0.22% | 593,176 |
| Jan 16, 2025 | 54.02 | 54.67 | 53.05 | 54.66 | 1.00 | 1.86% | 514,100 |