RYTHM Inc. (RYM)
NASDAQ: RYM
· Real-Time Price · USD
42.91
-0.31 (-0.72%)
At close: Oct 03, 2025, 3:54 PM
42.91
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
RYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 59