Get the Stockscreener App
16.21
4.93%
-0.84
After Hours:
16.21
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 February 12, 2026, is $16.21.
- 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 15.79% to $16.21 now.
- The 52-week high stock price for RYM is $53.65, representing a 230.97% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for RYM is $14.00, indicating a -13.63% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $17.55 | $16.21 | $1.34 | 5,485.0 | -4.93% |
| Feb 11, 2026 | $18.04 | $16.72 | $1.32 | 28,696.0 | -8.48% |
| Feb 10, 2026 | $18.75 | $17.66 | $1.09 | 16,402.0 | +2.63% |
| Feb 09, 2026 | $18.67 | $15.90 | $2.77 | 15,794.0 | +15.84% |
| Feb 06, 2026 | $18.20 | $14.73 | $3.47 | 20,565.0 | +2.15% |
| Feb 05, 2026 | $17.54 | $15.29 | $2.24 | 25,636.0 | -6.06% |
| Feb 04, 2026 | $16.33 | $15.57 | $0.76 | 11,777.0 | +1.11% |
| Feb 03, 2026 | $16.21 | $15.00 | $1.21 | 38,570.0 | +8.17% |
| Feb 02, 2026 | $17.20 | $14.00 | $3.20 | 37,683.0 | -5.51% |
| Jan 30, 2026 | $17.45 | $15.36 | $2.09 | 33,900.0 | -8.93% |
| Jan 29, 2026 | $18.45 | $17.05 | $1.40 | 8,969.0 | -7.61% |
| Jan 28, 2026 | $20.24 | $18.26 | $1.98 | 26,850.0 | -6.01% |
| Jan 27, 2026 | $21.06 | $18.38 | $2.68 | 62,679.0 | +8.47% |
| Jan 26, 2026 | $18.86 | $17.66 | $1.20 | 19,405.0 | -1.07% |
| Jan 23, 2026 | $19.28 | $18.31 | $0.9676 | 6,111.0 | -1.27% |
| Jan 22, 2026 | $19.25 | $18.76 | $0.49 | 3,161.0 | +1.89% |
| Jan 21, 2026 | $19.74 | $18.11 | $1.63 | 33,201.0 | +2.21% |
| Jan 20, 2026 | $19.57 | $17.88 | $1.69 | 21,137.0 | -7.46% |
| Jan 16, 2026 | $20.31 | $19.10 | $1.21 | 21,801.0 | -3.31% |
| Jan 15, 2026 | $21.60 | $20.24 | $1.36 | 26,395.0 | -2.41% |
| Jan 14, 2026 | $21.46 | $20.25 | $1.21 | 9,406.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $18.75 | $14.00 | $4.75 | 206,093.0 | +2.59% |
| 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% |
4.36%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):