Get the Stockscreener App
21.76
1.72%
-0.38
After Hours:
21.76
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 September 25, 2026, is $21.76.
- 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 55.43% to $21.76 now.
- The 52-week high stock price for RYM is $53.65, representing a 146.55% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for RYM is $14.00, indicating a -35.66% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $22.30 | $21.60 | $0.70 | 12,469.0 | -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 | 4,987.0 | -1.96% |
| Sep 22, 2026 | $23.70 | $22.16 | $1.54 | 5,905.0 | +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% |
| Sep 16, 2026 | $23.00 | $20.84 | $2.16 | 14,013.0 | -2.57% |
| Sep 15, 2026 | $22.38 | $21.43 | $0.955 | 9,596.0 | -2.53% |
| Sep 14, 2026 | $21.98 | $20.75 | $1.23 | 10,696.0 | +1.52% |
| Sep 11, 2026 | $23.57 | $21.65 | $1.92 | 12,188.0 | -6.52% |
| Sep 10, 2026 | $24.81 | $22.80 | $2.01 | 18,113.0 | -2.03% |
| Sep 09, 2026 | $25.04 | $22.99 | $2.05 | 30,492.0 | -0.80% |
| Sep 08, 2026 | $26.23 | $23.63 | $2.60 | 69,474.0 | -9.22% |
| Sep 04, 2026 | $26.25 | $24.63 | $1.62 | 5,259.0 | +4.83% |
| Sep 03, 2026 | $26.22 | $24.05 | $2.17 | 21,676.0 | +4.33% |
| Sep 02, 2026 | $24.99 | $22.99 | $2.00 | 11,451.0 | +6.01% |
| Sep 01, 2026 | $23.55 | $22.64 | $0.91 | 17,712.0 | -0.04% |
| Aug 31, 2026 | $24.71 | $22.25 | $2.46 | 5,502.0 | -2.16% |
| Aug 28, 2026 | $23.77 | $22.50 | $1.27 | 6,859.0 | +2.84% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $26.25 | $20.75 | $5.50 | 299,178.0 | -3.93% |
| 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% |
4.65%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):