Get the Stockscreener App
17.16
6.74%
-1.24
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 October 16, 2026, is $17.16.
- 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 22.57% to $17.16 now.
- The 52-week high stock price for RYM is $50.38, representing a 193.59% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for RYM is $14.00, indicating a -18.41% decrease from the current share price, occurred on February 02, 2026.
- The closing price of Rythm Inc (RYM) stock in the beginning of 2025 was $35.96. The stock closed the year at $21.34, a loss of over -40.66% for the year.
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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $19.43 | $17.11 | $2.32 | 22,838.0 | -6.74% |
| Oct 15, 2026 | $18.80 | $18.02 | $0.7812 | 24,158.0 | +1.21% |
| Oct 14, 2026 | $19.51 | $18.03 | $1.48 | 9,148.0 | -2.94% |
| Oct 13, 2026 | $19.65 | $18.73 | $0.92 | 11,233.0 | -2.50% |
| Oct 12, 2026 | $20.10 | $19.03 | $1.07 | 17,633.0 | -8.96% |
| Oct 09, 2026 | $21.10 | $18.93 | $2.17 | 22,583.0 | +8.09% |
| Oct 08, 2026 | $20.02 | $18.90 | $1.12 | 28,312.0 | +0.62% |
| Oct 07, 2026 | $20.32 | $19.08 | $1.24 | 21,664.0 | -3.19% |
| Oct 06, 2026 | $20.04 | $18.87 | $1.17 | 9,928.0 | +5.47% |
| Oct 05, 2026 | $19.84 | $19.00 | $0.84 | 4,230.0 | -3.06% |
| Oct 02, 2026 | $21.17 | $19.60 | $1.57 | 20,958.0 | -2.00% |
| Oct 01, 2026 | $20.86 | $19.73 | $1.13 | 16,011.0 | -4.60% |
| Sep 30, 2026 | $21.47 | $20.60 | $0.87 | 9,245.0 | -1.25% |
| Sep 29, 2026 | $22.45 | $20.15 | $2.30 | 12,768.0 | -0.98% |
| Sep 28, 2026 | $21.60 | $20.60 | $1.00 | 6,183.0 | -1.47% |
| Sep 25, 2026 | $22.30 | $21.60 | $0.70 | 12,475.0 | -1.72% |
| Sep 24, 2026 | $22.77 | $21.66 | $1.10 | 4,372.0 | -3.78% |
| Sep 23, 2026 | $23.34 | $22.54 | $0.7954 | 4,988.0 | -1.96% |
| Sep 22, 2026 | $23.70 | $22.16 | $1.54 | 5,908.0 | +0.82% |
| Sep 21, 2026 | $23.28 | $21.87 | $1.41 | 5,953.0 | +3.88% |
| Sep 18, 2026 | $22.97 | $21.01 | $1.96 | 16,321.0 | -1.58% |
| Sep 17, 2026 | $22.88 | $20.88 | $1.99 | 16,032.0 | +9.08% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $21.17 | $17.11 | $4.06 | 208,696.0 | -18.15% |
| Sep, 2026 | $26.25 | $20.15 | $6.10 | 314,915.0 | -7.44% |
| Aug, 2026 | $26.31 | $18.93 | $7.38 | 234,302.0 | +25.00% |
| Jul, 2026 | $26.35 | $17.85 | $8.50 | 281,260.0 | -28.89% |
| 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% |
8.04%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):