Get the Stockscreener App
18.98
2.67%
-0.52
After Hours:
18.44
-0.54
-2.85%
Rythm Inc Stock (RYM) Price History
The historical daily chart and data for Rythm Inc stock (RYM), show that the latest closing stock price as of July 27, 2026, is $18.98.
- Rythm Inc all-time high stock price is $53.65, occurred on October 16, 2025.
- The lowest Rythm Inc stock price recorded was $14.00 on February 02, 2026. Since then, Rythm Inc's stock price has risen over 35.57% to $18.98 now.
- The 52-week high stock price for RYM is $53.65, representing a 182.67% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for RYM is $14.00, indicating a -26.24% decrease from the current share price, occurred on February 02, 2026.
The table below shows more information about RYM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $19.79 | $18.43 | $1.36 | 12,902.0 | -2.67% |
| Jul 24, 2026 | $21.30 | $19.50 | $1.80 | 3,207.0 | -0.96% |
| Jul 23, 2026 | $21.42 | $19.69 | $1.73 | 12,070.0 | -7.34% |
| Jul 22, 2026 | $21.85 | $20.86 | $0.99 | 7,400.0 | -0.14% |
| Jul 21, 2026 | $22.11 | $21.28 | $0.83 | 7,495.0 | -2.21% |
| Jul 20, 2026 | $22.30 | $21.20 | $1.10 | 55,669.0 | -2.07% |
| Jul 17, 2026 | $22.60 | $21.50 | $1.10 | 10,309.0 | -2.33% |
| Jul 16, 2026 | $22.90 | $22.75 | $0.15 | 1,977.0 | -2.49% |
| Jul 15, 2026 | $23.47 | $22.91 | $0.56 | 2,490.0 | +3.14% |
| Jul 14, 2026 | $22.97 | $22.00 | $0.973 | 9,729.0 | +0.62% |
| Jul 13, 2026 | $22.93 | $21.00 | $1.93 | 13,482.0 | +4.75% |
| Jul 10, 2026 | $21.77 | $21.38 | $0.39 | 9,115.0 | -1.15% |
| Jul 09, 2026 | $22.70 | $20.76 | $1.94 | 9,914.0 | -3.98% |
| Jul 08, 2026 | $23.85 | $22.52 | $1.33 | 6,004.0 | -5.67% |
| Jul 07, 2026 | $24.30 | $23.33 | $0.97 | 27,265.0 | -1.28% |
| Jul 06, 2026 | $24.38 | $23.21 | $1.17 | 14,759.0 | -4.56% |
| Jul 02, 2026 | $25.71 | $24.45 | $1.26 | 33,668.0 | -0.24% |
| Jul 01, 2026 | $26.35 | $25.00 | $1.35 | 6,509.0 | +0.08% |
| Jun 30, 2026 | $27.00 | $24.62 | $2.38 | 10,091.0 | -7.28% |
Rythm Inc Stock (RYM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rythm Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rythm Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rythm Inc Stock (RYM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $26.35 | $18.43 | $7.92 | 256,866.0 | -25.51% |
| Jun, 2026 | $28.60 | $22.72 | $5.88 | 225,242.0 | +2.06% |
| May, 2026 | $31.36 | $24.16 | $7.20 | 228,456.0 | -18.15% |
| Apr, 2026 | $36.50 | $22.33 | $14.17 | 605,625.0 | +66.67% |
| Mar, 2026 | $20.91 | $15.93 | $4.98 | 139,447.0 | -4.49% |
| Feb, 2026 | $21.12 | $14.00 | $7.12 | 270,131.0 | +21.27% |
| Jan, 2026 | $24.26 | $15.36 | $8.90 | 453,946.0 | -25.96% |
Rythm Inc Stock (RYM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.38 | $14.56 | $35.82 | 4,667,630.0 | +16.91% |
| Nov, 2025 | $47.00 | $16.01 | $30.99 | 369,340.0 | -57.25% |
| Oct, 2025 | $53.65 | $35.39 | $18.26 | 497,081.0 | +11.32% |
| Sep, 2025 | $47.71 | $33.51 | $14.20 | 375,971.0 | +0.00% |
8.53%
4.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):