Get the Stockscreener App
26.80
0.56%
0.15
After Hours:
26.95
0.15
+0.56%
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 May 26, 2026, is $26.80.
- 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 91.43% to $26.80 now.
- The 52-week high stock price for RYM is $53.65, representing a 100.19% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for RYM is $14.00, indicating a -47.76% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $27.77 | $26.80 | $0.9699 | 3,930.0 | +0.56% |
| May 22, 2026 | $27.06 | $26.00 | $1.06 | 3,956.0 | +1.33% |
| May 21, 2026 | $26.89 | $24.98 | $1.91 | 11,216.0 | +2.73% |
| May 20, 2026 | $26.15 | $24.29 | $1.86 | 4,757.0 | +4.75% |
| May 19, 2026 | $27.15 | $24.16 | $2.99 | 10,951.0 | -10.21% |
| May 18, 2026 | $28.40 | $26.75 | $1.65 | 5,543.0 | -2.82% |
| May 15, 2026 | $29.80 | $28.00 | $1.80 | 10,943.0 | -3.01% |
| May 14, 2026 | $29.58 | $27.14 | $2.45 | 3,947.0 | +6.80% |
| May 13, 2026 | $28.08 | $26.75 | $1.33 | 8,570.0 | -1.89% |
| May 12, 2026 | $28.15 | $26.30 | $1.85 | 10,471.0 | +1.44% |
| May 11, 2026 | $29.14 | $26.57 | $2.57 | 28,144.0 | +3.74% |
| May 08, 2026 | $27.89 | $25.90 | $1.99 | 18,028.0 | +0.50% |
| May 07, 2026 | $27.90 | $24.50 | $3.40 | 35,605.0 | -13.08% |
| May 06, 2026 | $31.36 | $29.50 | $1.86 | 7,399.0 | +8.54% |
| May 05, 2026 | $30.10 | $27.62 | $2.48 | 6,278.0 | -1.46% |
| May 04, 2026 | $29.30 | $27.85 | $1.45 | 3,046.0 | -4.48% |
| May 01, 2026 | $30.98 | $29.34 | $1.63 | 7,548.0 | -3.79% |
| Apr 30, 2026 | $32.37 | $29.10 | $3.27 | 8,352.0 | -7.29% |
| Apr 29, 2026 | $33.95 | $30.46 | $3.48 | 11,511.0 | -1.91% |
| Apr 28, 2026 | $36.50 | $32.23 | $4.27 | 29,273.0 | +5.14% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $31.36 | $24.16 | $7.20 | 184,262.0 | -12.13% |
| 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% |
8.59%
3.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):