RYTHM, Inc. RYM
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$20,10-0,87 (-%4,15)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,10 | -%4,14 | $20,69 | $20,76 | $19,85 | 10,45K |
| 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 |