RYTHM, Inc. - Common Stock (RYM)

21.46
-0.25 (-1.15%)
NASDAQ· Last Trade: Jul 11th, 10:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RYTHM, Inc. - Common Stock (RYM)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202621.4221.7721.3821.469,11621.46
7/09/202622.7022.7020.7621.719,91921.71
7/08/202623.8523.8522.5222.616,04022.61
7/07/202624.2024.3023.3323.9727,26523.97
7/06/202624.3824.3823.2124.2814,86224.28
7/02/202625.5025.7124.4525.4433,66825.44
7/01/202625.5026.3525.0025.506,51025.50
6/30/202627.0027.0024.6225.4810,09225.48
6/29/202628.6028.6026.0027.483,87227.48
6/26/202626.5728.4226.5728.379,69328.37
6/25/202625.7927.3925.7927.399,01127.39
6/24/202625.7525.7523.8824.8019,17924.80
6/23/202625.9926.1524.7625.3612,13625.36
6/22/202628.0028.0025.7125.988,84825.98
6/18/202626.5727.9826.5727.988,74827.98
6/17/202627.9427.9424.9927.1511,13527.15
6/16/202627.5028.3625.0026.9819,85426.98
6/15/202628.0028.0027.8028.006,97828.00
6/12/202627.6928.0027.5027.728,78327.72
6/11/202628.0028.0024.8827.9514,70727.95
6/10/202628.0028.0026.7627.5610,64627.56
6/09/202627.5428.0026.4827.984,89127.98
6/08/202625.7727.8224.8527.825,61427.82
6/05/202624.0025.6623.0725.3032,82225.30
6/04/202624.4925.0324.3624.718,95224.71
6/03/202624.2424.6222.7224.6211,04724.62
6/02/202624.3024.9824.2024.724,61224.72
6/01/202624.6225.0024.5524.803,77424.80
5/29/20260.0025.4624.7524.969,01224.96
5/28/202626.7026.9725.4525.4512,07725.45
5/27/202627.3827.5325.9027.0527,04127.05
5/26/202627.2127.7726.8026.803,93026.80
5/22/202627.0627.0626.0026.653,95726.65
5/21/202624.9926.8924.9826.3011,21826.30
5/20/202625.1226.1524.2925.604,75825.60
5/19/202626.8427.1524.1624.4410,95224.44
5/18/202628.2228.4026.7527.225,54427.22
5/15/202629.3429.3428.0528.0110,98628.01
5/14/202627.1429.5827.1428.883,95028.88
5/13/202626.7528.0826.7527.048,57127.04
5/12/202626.6028.1526.3027.5610,47127.56
5/11/202628.6929.1426.5727.1728,16827.17
5/08/202625.9027.8925.9026.1918,23626.19
5/07/202627.9027.9024.5026.0635,66026.06
5/06/202629.5031.3629.5029.987,40829.98
5/05/202630.1030.1027.6227.626,33627.62
5/04/202629.3029.3027.8528.033,04928.03
5/01/202630.7130.9829.3429.347,55029.34
4/30/202631.4132.3729.1030.508,40030.50
4/29/202633.0033.9530.4632.9011,51132.90
4/28/202632.2336.5032.2333.5429,28633.54
4/27/202629.3031.9028.3031.9015,29531.90
4/24/202628.5829.6526.9729.655,93829.65
4/23/202634.0034.0027.6228.0252,66928.02
4/22/202629.2231.0027.3430.4255,42530.42
4/21/202626.3328.0226.3327.983,65127.98
4/20/202626.0027.5025.2027.0627,26327.06
4/17/202624.9225.9024.9225.108,20225.10
4/16/202624.4026.3424.4025.056,94225.05
4/15/202625.0326.7624.2526.3418,23126.34
4/14/202623.8525.9022.8024.5012,83024.50
4/13/202624.4324.4322.6024.0013,63224.00