Rhythm Pharmaceuticals In... (RYTM)
53.92
-0.02 (-0.04%)
At close: Jan 15, 2025, 10:52 AM
RYTM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 55.75 | 55.75 | 53.14 | 53.94 | -0.95 | -1.73% | 534,432 |
| Jan 13, 2025 | 56.07 | 56.26 | 54.23 | 54.89 | -1.28 | -2.28% | 495,834 |
| Jan 10, 2025 | 56.21 | 56.99 | 55.69 | 56.17 | -1.70 | -2.94% | 591,100 |
| Jan 8, 2025 | 59.57 | 60.12 | 56.98 | 57.87 | -2.14 | -3.57% | 485,529 |
| Jan 7, 2025 | 59.06 | 60.05 | 58.57 | 60.01 | 1.04 | 1.76% | 551,600 |
| Jan 6, 2025 | 59.31 | 60.38 | 57.66 | 58.97 | -0.65 | -1.09% | 499,200 |
| Jan 3, 2025 | 60.23 | 60.28 | 59.25 | 59.62 | -0.45 | -0.75% | 386,920 |
| Jan 2, 2025 | 57.34 | 60.52 | 56.54 | 60.07 | 4.09 | 7.31% | 864,838 |
| Dec 31, 2024 | 56.00 | 57.14 | 55.85 | 55.98 | -0.36 | -0.64% | 367,039 |
| Dec 30, 2024 | 55.23 | 56.84 | 54.58 | 56.34 | 0.75 | 1.35% | 518,613 |
| Dec 27, 2024 | 55.90 | 56.31 | 54.84 | 55.59 | -0.95 | -1.68% | 237,900 |
| Dec 26, 2024 | 55.42 | 57.00 | 55.37 | 56.54 | 0.69 | 1.24% | 439,800 |
| Dec 24, 2024 | 56.27 | 56.31 | 55.34 | 55.85 | -0.19 | -0.34% | 194,706 |
| Dec 23, 2024 | 55.24 | 56.60 | 54.29 | 56.04 | -0.08 | -0.14% | 905,000 |
| Dec 20, 2024 | 55.59 | 58.16 | 55.47 | 56.12 | 0.64 | 1.15% | 1,520,026 |
| Dec 19, 2024 | 54.15 | 56.43 | 53.43 | 55.48 | 1.79 | 3.33% | 586,300 |
| Dec 18, 2024 | 56.71 | 57.27 | 53.39 | 53.69 | -3.11 | -5.48% | 710,857 |
| Dec 17, 2024 | 54.65 | 56.87 | 54.52 | 56.80 | 1.55 | 2.81% | 539,660 |
| Dec 16, 2024 | 54.67 | 56.83 | 54.65 | 55.25 | 0.01 | 0.02% | 462,810 |
| Dec 13, 2024 | 55.61 | 57.05 | 54.93 | 55.24 | -0.44 | -0.79% | 519,567 |
| Dec 12, 2024 | 56.97 | 58.00 | 54.96 | 55.68 | -1.47 | -2.57% | 440,000 |
| Dec 11, 2024 | 58.56 | 58.56 | 57.01 | 57.15 | -0.59 | -1.02% | 264,100 |
| Dec 10, 2024 | 57.20 | 58.46 | 56.85 | 57.74 | 0.33 | 0.57% | 522,200 |
| Dec 9, 2024 | 59.04 | 59.29 | 56.43 | 57.41 | -1.48 | -2.51% | 299,800 |
| Dec 6, 2024 | 58.51 | 59.35 | 58.32 | 58.89 | 1.07 | 1.85% | 346,699 |
| Dec 5, 2024 | 60.50 | 60.64 | 57.43 | 57.82 | -2.55 | -4.22% | 373,100 |
| Dec 4, 2024 | 60.08 | 60.90 | 59.67 | 60.37 | 0.29 | 0.48% | 914,316 |
| Dec 3, 2024 | 60.49 | 61.61 | 59.94 | 60.08 | -0.76 | -1.25% | 575,723 |
| Dec 2, 2024 | 62.10 | 62.10 | 60.36 | 60.84 | -1.20 | -1.93% | 504,147 |
| Nov 29, 2024 | 62.32 | 62.51 | 61.37 | 62.04 | -0.21 | -0.34% | 254,211 |
| Nov 27, 2024 | 62.24 | 63.44 | 61.55 | 62.25 | 0.30 | 0.48% | 432,900 |
| Nov 26, 2024 | 59.88 | 62.75 | 59.60 | 61.95 | 2.03 | 3.39% | 868,900 |
| Nov 25, 2024 | 61.38 | 63.08 | 59.81 | 59.92 | -0.02 | -0.03% | 720,891 |
| Nov 22, 2024 | 59.27 | 60.25 | 59.00 | 59.94 | 0.91 | 1.54% | 302,442 |
| Nov 21, 2024 | 59.40 | 60.32 | 58.00 | 59.03 | -0.33 | -0.56% | 278,400 |
| Nov 20, 2024 | 59.98 | 60.79 | 58.05 | 59.36 | -0.61 | -1.02% | 388,321 |
| Nov 19, 2024 | 58.00 | 60.13 | 57.59 | 59.97 | 1.47 | 2.51% | 677,700 |
| Nov 18, 2024 | 57.00 | 58.64 | 55.37 | 58.50 | 2.27 | 4.04% | 852,407 |
| Nov 15, 2024 | 60.21 | 60.21 | 55.82 | 56.23 | -3.54 | -5.92% | 690,306 |
| Nov 14, 2024 | 59.74 | 60.96 | 59.33 | 59.77 | -0.30 | -0.50% | 504,700 |
| Nov 13, 2024 | 64.40 | 65.25 | 59.88 | 60.07 | -3.99 | -6.23% | 849,900 |
| Nov 12, 2024 | 64.63 | 66.10 | 63.85 | 64.06 | -1.52 | -2.32% | 398,800 |
| Nov 11, 2024 | 68.00 | 68.58 | 65.17 | 65.58 | -1.75 | -2.60% | 1,118,722 |
| Nov 8, 2024 | 63.07 | 67.61 | 62.88 | 67.33 | 3.43 | 5.37% | 1,113,014 |
| Nov 7, 2024 | 62.64 | 65.14 | 62.20 | 63.90 | 1.25 | 2.00% | 1,074,800 |
| Nov 6, 2024 | 60.00 | 64.73 | 59.11 | 62.65 | 6.40 | 11.38% | 2,767,035 |
| Nov 5, 2024 | 53.24 | 56.58 | 52.46 | 56.25 | 3.26 | 6.15% | 881,089 |
| Nov 4, 2024 | 48.79 | 53.58 | 48.44 | 52.99 | 3.98 | 8.12% | 653,600 |
| Nov 1, 2024 | 47.88 | 50.09 | 47.88 | 49.01 | 1.28 | 2.68% | 293,919 |
| Oct 31, 2024 | 49.42 | 49.97 | 47.61 | 47.73 | -1.81 | -3.65% | 302,726 |