NASDAQ : RYM
RYTHM, Inc. — Price history
Consumer Staples · Tobacco · United States
Last price 16.155 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 35.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RYTHM, Inc. (RYM) closed at 16.155 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.16 | 16.16 | 16.16 | 16.155 | 1,210 | -5.19% |
| 2026-10-29 | 16.76 | 17.04 | 16.49 | 17.04 | 5,466 | +3.34% |
| 2026-10-28 | 16.4 | 16.67 | 16.06 | 16.49 | 19,614 | +1.23% |
| 2026-10-27 | 15.95 | 16.62 | 15.78 | 16.29 | 41,125 | +0.12% |
| 2026-10-26 | 16.14 | 16.776 | 15.75 | 16.27 | 49,157 | +3.70% |
| 2026-10-23 | 15.42 | 16.06 | 15.1 | 15.69 | 15,016 | +0.38% |
| 2026-10-22 | 17.08 | 17.331 | 15.63 | 15.63 | 9,375 | -9.81% |
| 2026-10-21 | 16.76 | 17.33 | 16.76 | 17.33 | 18,684 | +4.52% |
| 2026-10-20 | 16.94 | 16.98 | 15.96 | 16.58 | 5,598 | +0.73% |
| 2026-10-19 | 18.09 | 18.09 | 15.4 | 16.46 | 17,258 | -4.08% |
| 2026-10-16 | 18.35 | 19.43 | 17.111 | 17.16 | 22,849 | -6.74% |
| 2026-10-15 | 18.04 | 18.8 | 18.019 | 18.4 | 24,157 | +1.21% |
| 2026-10-14 | 19.51 | 19.51 | 18.03 | 18.18 | 9,147 | -2.94% |
| 2026-10-13 | 19.42 | 19.65 | 18.73 | 18.73 | 11,232 | -2.50% |
| 2026-10-12 | 19.44 | 20.1 | 19.03 | 19.21 | 17,632 | -8.96% |
| 2026-10-09 | 19.3 | 21.1 | 18.93 | 21.1 | 22,582 | +8.09% |
| 2026-10-08 | 19.88 | 20.02 | 18.9 | 19.52 | 28,311 | +0.62% |
| 2026-10-07 | 20.24 | 20.32 | 19.08 | 19.4 | 21,664 | -3.19% |
| 2026-10-06 | 19.63 | 20.04 | 18.87 | 20.04 | 9,927 | +5.47% |
| 2026-10-05 | 19.84 | 19.84 | 19 | 19 | 4,229 | -3.06% |
| 2026-10-02 | 21.06 | 21.17 | 19.6 | 19.6 | 20,958 | -2.00% |
| 2026-10-01 | 20.69 | 20.86 | 19.73 | 20 | 16,011 | -4.60% |
| 2026-09-30 | 21.02 | 21.47 | 20.6 | 20.965 | 9,244 | -1.25% |
| 2026-09-29 | 21.66 | 22.455 | 20.15 | 21.23 | 13,005 | -0.98% |
| 2026-09-28 | 21.36 | 21.6 | 20.6 | 21.44 | 6,183 | -1.47% |
| 2026-09-25 | 22.013 | 22.3 | 21.6 | 21.76 | 12,474 | -1.72% |
| 2026-09-24 | 22.5 | 22.765 | 21.66 | 22.14 | 4,373 | -3.78% |
| 2026-09-23 | 23.21 | 23.335 | 22.54 | 23.01 | 4,988 | -1.96% |
| 2026-09-22 | 22.16 | 23.7 | 22.16 | 23.47 | 5,907 | +0.82% |
| 2026-09-21 | 21.87 | 23.28 | 21.87 | 23.28 | 5,958 | +3.88% |
| 2026-09-18 | 22.54 | 22.97 | 21.01 | 22.41 | 16,323 | -1.58% |
| 2026-09-17 | 21.32 | 22.875 | 20.881 | 22.77 | 16,032 | +9.08% |
| 2026-09-16 | 21.88 | 23 | 20.84 | 20.875 | 14,013 | -2.57% |
| 2026-09-15 | 21.99 | 22.38 | 21.425 | 21.425 | 9,597 | -2.53% |
| 2026-09-14 | 21.81 | 21.98 | 20.75 | 21.98 | 10,697 | +1.52% |
| 2026-09-11 | 23.43 | 23.57 | 21.65 | 21.65 | 12,189 | -6.52% |
| 2026-09-10 | 24 | 24.81 | 22.801 | 23.16 | 18,114 | -2.03% |
| 2026-09-09 | 22.99 | 25.04 | 22.99 | 23.64 | 30,493 | -0.80% |
| 2026-09-08 | 25.041 | 26.23 | 23.63 | 23.83 | 69,480 | -9.22% |
| 2026-09-04 | 24.63 | 26.25 | 24.63 | 26.25 | 5,259 | +4.83% |
| 2026-09-03 | 24.05 | 26.22 | 24.05 | 25.04 | 21,678 | +4.33% |
| 2026-09-02 | 23.1 | 24.99 | 22.99 | 24 | 11,452 | +6.01% |
| 2026-09-01 | 23.55 | 23.55 | 22.64 | 22.64 | 17,713 | -0.04% |
| 2026-08-31 | 24.71 | 24.71 | 22.25 | 22.65 | 5,538 | -2.16% |
| 2026-08-28 | 22.97 | 23.77 | 22.5 | 23.15 | 6,865 | +2.84% |
| 2026-08-27 | 24 | 24 | 22.51 | 22.51 | 3,234 | -2.93% |
| 2026-08-26 | 23.19 | 23.19 | 23.19 | 23.19 | 1,734 | -1.30% |
| 2026-08-25 | 23.41 | 24.17 | 23.21 | 23.495 | 8,148 | +2.33% |
| 2026-08-24 | 23.06 | 23.06 | 22.96 | 22.96 | 1,193 | +0.92% |
| 2026-08-21 | 21.69 | 23.76 | 21.522 | 22.75 | 36,034 | +7.71% |
| 2026-08-20 | 21.53 | 21.771 | 20.69 | 21.121 | 7,761 | +3.03% |
| 2026-08-19 | 20.76 | 21.055 | 20.2 | 20.5 | 18,204 | +0.00% |
| 2026-08-18 | 21.62 | 21.62 | 20.5 | 20.5 | 5,562 | +0.84% |
| 2026-08-17 | 20.85 | 21.33 | 20.33 | 20.33 | 2,754 | -2.26% |
| 2026-08-14 | 21.58 | 21.6 | 19.85 | 20.8 | 10,432 | -6.40% |
| 2026-08-13 | 20.7 | 22.223 | 20.7 | 22.223 | 2,035 | +7.93% |
| 2026-08-12 | 21 | 21.081 | 20.1 | 20.59 | 6,161 | -1.72% |
| 2026-08-11 | 21 | 22.11 | 19.975 | 20.95 | 19,727 | -4.34% |
| 2026-08-10 | 23 | 23 | 21.9 | 21.9 | 5,720 | -2.67% |
| 2026-08-07 | 22.76 | 24.35 | 22.1 | 22.5 | 32,955 | +1.90% |
| 2026-08-06 | 24.99 | 24.99 | 21.49 | 22.08 | 9,859 | -11.64% |
| 2026-08-05 | 25.4 | 25.4 | 24.15 | 24.99 | 8,252 | -1.77% |
| 2026-08-04 | 23 | 26.31 | 22 | 25.44 | 18,994 | +23.20% |
| 2026-08-03 | 19.42 | 20.85 | 18.93 | 20.65 | 23,255 | +13.96% |
| 2026-07-31 | 19.105 | 19.105 | 18.12 | 18.12 | 3,545 | -0.98% |
| 2026-07-30 | 18.2 | 18.909 | 18.018 | 18.3 | 7,149 | +0.72% |
| 2026-07-29 | 18.57 | 19.57 | 17.846 | 18.17 | 22,336 | -4.37% |
| 2026-07-28 | 18.34 | 19 | 18.27 | 19 | 4,280 | +0.11% |
| 2026-07-27 | 19.676 | 19.79 | 18.432 | 18.98 | 13,030 | -2.67% |
| 2026-07-24 | 21.296 | 21.296 | 19.5 | 19.5 | 3,232 | -0.96% |
| 2026-07-23 | 21.31 | 21.42 | 19.69 | 19.69 | 12,088 | -7.34% |
| 2026-07-22 | 21.69 | 21.85 | 20.86 | 21.25 | 7,408 | -0.14% |
| 2026-07-21 | 21.85 | 22.11 | 21.28 | 21.28 | 7,496 | -2.21% |
| 2026-07-20 | 21.75 | 22.3 | 21.205 | 21.76 | 55,670 | -2.07% |
| 2026-07-17 | 21.75 | 22.6 | 21.5 | 22.22 | 10,309 | -2.33% |
| 2026-07-16 | 22.9 | 22.9 | 22.75 | 22.75 | 1,980 | -2.49% |
| 2026-07-15 | 23 | 23.47 | 22.91 | 23.33 | 2,490 | +3.14% |
| 2026-07-14 | 22.9 | 22.973 | 22 | 22.62 | 9,763 | +0.62% |
| 2026-07-13 | 21 | 22.93 | 21 | 22.48 | 13,483 | +4.75% |
| 2026-07-10 | 21.418 | 21.77 | 21.38 | 21.46 | 9,115 | -1.15% |
| 2026-07-09 | 22.7 | 22.7 | 20.76 | 21.71 | 9,918 | -3.98% |
| 2026-07-08 | 23.85 | 23.85 | 22.52 | 22.61 | 6,039 | -5.67% |
| 2026-07-07 | 24.2 | 24.3 | 23.33 | 23.97 | 27,265 | -1.28% |
| 2026-07-06 | 24.38 | 24.38 | 23.206 | 24.28 | 14,861 | -4.56% |
| 2026-07-02 | 25.5 | 25.71 | 24.45 | 25.44 | 33,668 | -0.24% |
| 2026-07-01 | 25.5 | 26.35 | 25 | 25.5 | 6,509 | +0.08% |
| 2026-06-30 | 27 | 27 | 24.62 | 25.48 | 10,091 | -7.28% |
| 2026-06-29 | 28.6 | 28.6 | 26 | 27.48 | 3,871 | -3.14% |
| 2026-06-26 | 26.567 | 28.42 | 26.567 | 28.37 | 9,693 | +3.58% |
| 2026-06-25 | 25.79 | 27.39 | 25.79 | 27.39 | 9,010 | +10.44% |
| 2026-06-24 | 25.75 | 25.75 | 23.88 | 24.8 | 19,179 | -2.21% |
| 2026-06-23 | 25.99 | 26.15 | 24.758 | 25.36 | 12,136 | -2.39% |
| 2026-06-22 | 28 | 28 | 25.71 | 25.98 | 8,848 | -7.15% |
| 2026-06-18 | 26.57 | 27.98 | 26.57 | 27.98 | 8,748 | +3.06% |
| 2026-06-17 | 27.94 | 27.94 | 24.99 | 27.15 | 11,134 | +0.63% |
| 2026-06-16 | 27.5 | 28.36 | 25 | 26.98 | 19,853 | -3.64% |
| 2026-06-15 | 28 | 28 | 27.8 | 28 | 6,977 | +1.00% |
| 2026-06-12 | 27.69 | 28 | 27.5 | 27.722 | 8,782 | -0.82% |
| 2026-06-11 | 28 | 28 | 24.88 | 27.95 | 14,706 | +1.42% |
| 2026-06-10 | 28 | 28 | 26.762 | 27.56 | 10,646 | -1.50% |
| 2026-06-09 | 27.54 | 28 | 26.48 | 27.98 | 4,890 | +0.58% |
| 2026-06-08 | 25.77 | 27.82 | 24.85 | 27.82 | 5,639 | +9.96% |
| 2026-06-05 | 24 | 25.66 | 23.07 | 25.3 | 32,822 | +2.39% |
| 2026-06-04 | 24.491 | 25.03 | 24.355 | 24.71 | 8,952 | +0.37% |
| 2026-06-03 | 24.24 | 24.62 | 22.72 | 24.62 | 11,046 | -0.40% |
| 2026-06-02 | 24.3 | 24.98 | 24.201 | 24.72 | 4,612 | -0.32% |
| 2026-06-01 | 24.62 | 25 | 24.55 | 24.8 | 3,779 | -0.66% |
| 2026-05-29 | 25.46 | 25.46 | 24.75 | 24.965 | 9,012 | -1.91% |
| 2026-05-28 | 26.7 | 26.97 | 25.45 | 25.45 | 12,074 | -5.93% |
| 2026-05-27 | 27.38 | 27.53 | 25.899 | 27.055 | 27,042 | +0.95% |
| 2026-05-26 | 27.21 | 27.77 | 26.8 | 26.8 | 4,038 | +0.56% |
| 2026-05-22 | 27.06 | 27.06 | 26 | 26.65 | 3,956 | +1.33% |
| 2026-05-21 | 24.99 | 26.89 | 24.98 | 26.3 | 11,227 | +2.73% |
| 2026-05-20 | 25.124 | 26.15 | 24.29 | 25.6 | 4,758 | +4.75% |
| 2026-05-19 | 26.841 | 27.15 | 24.16 | 24.44 | 10,951 | -10.21% |
| 2026-05-18 | 28.215 | 28.4 | 26.75 | 27.22 | 5,543 | -2.82% |
| 2026-05-15 | 29.34 | 29.8 | 28 | 28.01 | 10,986 | -3.01% |
| 2026-05-14 | 27.135 | 29.58 | 27.135 | 28.88 | 3,952 | +6.80% |
| 2026-05-13 | 26.75 | 28.08 | 26.75 | 27.04 | 8,573 | -1.89% |
| 2026-05-12 | 26.6 | 28.15 | 26.3 | 27.56 | 10,471 | +1.44% |