RYTHM, Inc. RYM
NASDAQ · United States · Producer Manufacturing
$19.93-1.04 (-4.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.93 | -4.94% | $20.69 | $20.76 | $19.85 | 9.66K |
| 2026-09-30 | $20.97 | -1.25% | $21.02 | $21.47 | $20.60 | 9.20K |
| 2026-09-29 | $21.23 | -0.98% | $21.66 | $22.45 | $20.15 | 13.00K |
| 2026-09-28 | $21.44 | -1.47% | $21.36 | $21.60 | $20.60 | 6.20K |
| 2026-09-25 | $21.76 | -1.72% | $22.01 | $22.30 | $21.60 | 12.50K |
| 2026-09-24 | $22.14 | -3.78% | $22.50 | $22.76 | $21.66 | 4.40K |
| 2026-09-23 | $23.01 | -1.96% | $23.21 | $23.33 | $22.54 | 5.00K |
| 2026-09-22 | $23.47 | +0.82% | $22.16 | $23.70 | $22.16 | 5.90K |
| 2026-09-21 | $23.28 | +3.88% | $21.87 | $23.28 | $21.87 | 6.00K |
| 2026-09-18 | $22.41 | -1.58% | $22.54 | $22.97 | $21.01 | 16.30K |
| 2026-09-17 | $22.77 | +9.08% | $21.32 | $22.88 | $20.88 | 16.00K |
| 2026-09-16 | $20.88 | -2.57% | $21.88 | $23.00 | $20.84 | 14.00K |
| 2026-09-15 | $21.42 | -2.53% | $21.99 | $22.38 | $21.42 | 9.60K |
| 2026-09-14 | $21.98 | +1.52% | $21.81 | $21.98 | $20.75 | 10.70K |
| 2026-09-11 | $21.65 | -6.52% | $23.43 | $23.57 | $21.65 | 12.20K |
| 2026-09-10 | $23.16 | -2.03% | $24.00 | $24.81 | $22.80 | 18.10K |
| 2026-09-09 | $23.64 | -0.80% | $22.99 | $25.04 | $22.99 | 30.50K |
| 2026-09-08 | $23.83 | -9.22% | $25.04 | $26.23 | $23.63 | 69.50K |
| 2026-09-04 | $26.25 | +4.83% | $24.63 | $26.25 | $24.63 | 5.30K |
| 2026-09-03 | $25.04 | +4.33% | $24.05 | $26.22 | $24.05 | 21.70K |
| 2026-09-02 | $24.00 | +6.01% | $23.10 | $24.99 | $22.99 | 11.50K |
| 2026-09-01 | $22.64 | -0.04% | $23.55 | $23.55 | $22.64 | 17.70K |
| 2026-08-31 | $22.65 | -2.16% | $24.71 | $24.71 | $22.25 | 5.50K |
| 2026-08-28 | $23.15 | +2.84% | $22.97 | $23.77 | $22.50 | 6.90K |
| 2026-08-27 | $22.51 | -2.93% | $24.00 | $24.00 | $22.51 | 3.20K |
| 2026-08-26 | $23.19 | -1.30% | $23.19 | $23.19 | $23.19 | 1.70K |
| 2026-08-25 | $23.50 | +2.33% | $23.41 | $24.17 | $23.21 | 8.10K |
| 2026-08-24 | $22.96 | +0.92% | $23.06 | $23.06 | $22.96 | 1.20K |
| 2026-08-21 | $22.75 | +7.71% | $21.69 | $23.76 | $21.52 | 36.00K |
| 2026-08-20 | $21.12 | +3.03% | $21.53 | $21.77 | $20.69 | 7.80K |
| 2026-08-19 | $20.50 | 0.00% | $20.76 | $21.06 | $20.20 | 18.20K |
| 2026-08-18 | $20.50 | +0.84% | $21.62 | $21.62 | $20.50 | 5.60K |
| 2026-08-17 | $20.33 | -2.26% | $20.85 | $21.33 | $20.33 | 2.80K |
| 2026-08-14 | $20.80 | -6.40% | $21.58 | $21.60 | $19.85 | 10.40K |
| 2026-08-13 | $22.22 | +7.93% | $20.70 | $22.22 | $20.70 | 2.00K |
| 2026-08-12 | $20.59 | -1.72% | $21.00 | $21.08 | $20.10 | 6.20K |
| 2026-08-11 | $20.95 | -4.34% | $21.00 | $22.11 | $19.98 | 19.70K |
| 2026-08-10 | $21.90 | -2.67% | $23.00 | $23.00 | $21.90 | 5.70K |
| 2026-08-07 | $22.50 | +1.90% | $22.76 | $24.35 | $22.10 | 33.00K |
| 2026-08-06 | $22.08 | -11.64% | $24.99 | $24.99 | $21.49 | 9.90K |
| 2026-08-05 | $24.99 | -1.77% | $25.40 | $25.40 | $24.15 | 8.30K |
| 2026-08-04 | $25.44 | +23.20% | $23.00 | $26.31 | $22.00 | 19.00K |
| 2026-08-03 | $20.65 | +13.96% | $19.42 | $20.85 | $18.93 | 23.30K |
| 2026-07-31 | $18.12 | -0.98% | $19.10 | $19.10 | $18.12 | 3.50K |
| 2026-07-30 | $18.30 | +0.72% | $18.20 | $18.91 | $18.02 | 7.10K |
| 2026-07-29 | $18.17 | -4.37% | $18.57 | $19.57 | $17.85 | 22.30K |
| 2026-07-28 | $19.00 | +0.11% | $18.34 | $19.00 | $18.27 | 4.30K |
| 2026-07-27 | $18.98 | -2.67% | $19.68 | $19.79 | $18.43 | 13.00K |
| 2026-07-24 | $19.50 | -0.96% | $21.30 | $21.30 | $19.50 | 3.20K |
| 2026-07-23 | $19.69 | -7.34% | $21.31 | $21.42 | $19.69 | 12.10K |
| 2026-07-22 | $21.25 | -0.14% | $21.69 | $21.85 | $20.86 | 7.40K |
| 2026-07-21 | $21.28 | -2.21% | $21.85 | $22.11 | $21.28 | 7.50K |
| 2026-07-20 | $21.76 | -2.07% | $21.75 | $22.30 | $21.20 | 55.70K |
| 2026-07-17 | $22.22 | -2.33% | $21.75 | $22.60 | $21.50 | 10.30K |
| 2026-07-16 | $22.75 | -2.49% | $22.90 | $22.90 | $22.75 | 2.00K |
| 2026-07-15 | $23.33 | +3.14% | $23.00 | $23.47 | $22.91 | 2.50K |
| 2026-07-14 | $22.62 | +0.62% | $22.90 | $22.97 | $22.00 | 9.80K |
| 2026-07-13 | $22.48 | +4.75% | $21.00 | $22.93 | $21.00 | 13.50K |
| 2026-07-10 | $21.46 | -1.15% | $21.42 | $21.77 | $21.38 | 9.10K |
| 2026-07-09 | $21.71 | -3.98% | $22.70 | $22.70 | $20.76 | 9.90K |
| 2026-07-08 | $22.61 | -5.67% | $23.85 | $23.85 | $22.52 | 6.00K |
| 2026-07-07 | $23.97 | -1.28% | $24.20 | $24.30 | $23.33 | 27.30K |
| 2026-07-06 | $24.28 | -4.56% | $24.38 | $24.38 | $23.21 | 14.90K |
| 2026-07-02 | $25.44 | -0.24% | $25.50 | $25.71 | $24.45 | 33.70K |
| 2026-07-01 | $25.50 | +0.08% | $25.50 | $26.35 | $25.00 | 6.50K |
| 2026-06-30 | $25.48 | -7.28% | $27.00 | $27.00 | $24.62 | 10.10K |
| 2026-06-29 | $27.48 | -3.14% | $28.60 | $28.60 | $26.00 | 3.90K |
| 2026-06-26 | $28.37 | +3.58% | $26.57 | $28.42 | $26.57 | 9.70K |
| 2026-06-25 | $27.39 | +10.44% | $25.79 | $27.39 | $25.79 | 9.00K |
| 2026-06-24 | $24.80 | -2.21% | $25.75 | $25.75 | $23.88 | 19.20K |
| 2026-06-23 | $25.36 | -2.39% | $25.99 | $26.15 | $24.76 | 12.10K |
| 2026-06-22 | $25.98 | -7.15% | $28.00 | $28.00 | $25.71 | 8.80K |
| 2026-06-18 | $27.98 | +3.06% | $26.57 | $27.98 | $26.57 | 8.70K |
| 2026-06-17 | $27.15 | +0.63% | $27.94 | $27.94 | $24.99 | 11.10K |
| 2026-06-16 | $26.98 | -3.64% | $27.50 | $28.36 | $25.00 | 19.90K |
| 2026-06-15 | $28.00 | +1.00% | $28.00 | $28.00 | $27.80 | 7.00K |
| 2026-06-12 | $27.72 | -0.82% | $27.69 | $28.00 | $27.50 | 8.80K |
| 2026-06-11 | $27.95 | +1.42% | $28.00 | $28.00 | $24.88 | 14.70K |
| 2026-06-10 | $27.56 | -1.50% | $28.00 | $28.00 | $26.76 | 10.60K |
| 2026-06-09 | $27.98 | +0.58% | $27.54 | $28.00 | $26.48 | 4.90K |
| 2026-06-08 | $27.82 | +9.96% | $25.77 | $27.82 | $24.85 | 5.60K |
| 2026-06-05 | $25.30 | +2.39% | $24.00 | $25.66 | $23.07 | 32.80K |
| 2026-06-04 | $24.71 | +0.37% | $24.49 | $25.03 | $24.35 | 9.00K |
| 2026-06-03 | $24.62 | -0.40% | $24.24 | $24.62 | $22.72 | 11.00K |
| 2026-06-02 | $24.72 | -0.32% | $24.30 | $24.98 | $24.20 | 4.60K |
| 2026-06-01 | $24.80 | -0.66% | $24.62 | $25.00 | $24.55 | 3.80K |
| 2026-05-29 | $24.97 | -1.91% | $25.46 | $25.46 | $24.75 | 9.00K |
| 2026-05-28 | $25.45 | -5.93% | $26.70 | $26.97 | $25.45 | 12.10K |
| 2026-05-27 | $27.06 | +0.95% | $27.38 | $27.53 | $25.90 | 27.00K |
| 2026-05-26 | $26.80 | +0.56% | $27.21 | $27.77 | $26.80 | 3.90K |