Dark

RYM
RYTHM, Inc. Common Stock
stock NASDAQ

Market Open

Jun 17, 2026 10:21:43 AM EDT

26.35USD-1.606%(-0.43)199

23.22Bid 32.70Ask 9.48Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jun 16, 2026 4:00:30 PM EDT

26.98USD+0.747%(+0.20)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-17	26.5000	26.520000	26.3000	26.350000	-2.335%	199	0.000%
2026-06-16	27.5000	28.360000	25.0000	26.980000	-3.643%	19,853	-2.335%
2026-06-15	28.0000	28.000000	27.8000	28.000000	+1.004%	6,978	-5.893%
2026-06-12	27.6900	28.000000	27.5000	27.721800	-0.816%	8,782	-4.948%
2026-06-11	28.0000	28.000000	24.8800	27.950000	+1.415%	14,707	-5.725%
2026-06-10	28.0000	28.000000	26.7617	27.560000	-1.501%	10,646	-4.390%
2026-06-09	27.5400	28.000000	26.4800	27.980000	+0.575%	4,891	-5.826%
2026-06-08	25.7700	27.820000	24.8500	27.820000	+9.960%	5,639	-5.284%
2026-06-05	24.0000	25.660000	23.0700	25.300000	+2.388%	32,822	+4.150%
2026-06-04	24.4910	25.030000	24.3550	24.710000	+0.366%	8,952	+6.637%
2026-06-03	24.2400	24.619900	22.7200	24.619900	-0.405%	11,047	+7.027%
2026-06-02	24.3000	24.980000	24.2008	24.720000	-0.323%	4,612	+6.594%
2026-06-01	24.6200	24.999900	24.5501	24.800000	-0.661%	3,780	+6.250%
2026-05-29	25.4600	25.460000	24.7500	24.965000	-1.906%	9,012	+5.548%
2026-05-28	26.7000	26.970000	25.4500	25.450000	-5.932%	12,075	+3.536%
2026-05-27	27.3800	27.529900	25.8993	27.055000	+0.951%	27,043	-2.606%
2026-05-26	27.2100	27.769900	26.8000	26.800000	+0.563%	4,038	-1.679%
2026-05-22	27.0600	27.060000	26.0000	26.650000	+1.331%	3,957	-1.126%
2026-05-21	24.9900	26.890000	24.9800	26.300000	+2.734%	11,227	+0.190%
2026-05-20	25.1238	26.150000	24.2900	25.600000	+4.746%	4,758	+2.930%
2026-05-19	26.8411	27.150000	24.1600	24.440000	-10.213%	10,952	+7.815%
2026-05-18	28.2150	28.400000	26.7500	27.220000	-2.820%	5,543	-3.196%
2026-05-15	29.3400	29.800000	28.0000	28.010000	-3.012%	10,986	-5.926%
2026-05-14	27.1350	29.580300	27.1350	28.880000	+6.805%	3,952	-8.760%
2026-05-13	26.7500	28.080000	26.7500	27.040000	-1.887%	8,574	-2.552%
2026-05-12	26.6000	28.150000	26.3000	27.560000	+1.435%	10,471	-4.390%
2026-05-11	28.6900	29.140000	26.5700	27.170000	+3.742%	28,169	-3.018%
2026-05-08	25.9000	27.891000	25.9000	26.190000	+0.499%	18,236	+0.611%
2026-05-07	27.9000	27.900000	24.5000	26.060000	-13.075%	35,660	+1.113%
2026-05-06	29.5000	31.355000	29.5000	29.980000	+8.545%	7,409	-12.108%
2026-05-05	30.1000	30.100000	27.6200	27.620000	-1.463%	6,337	-4.598%
2026-05-04	29.3000	29.300000	27.8500	28.030000	-4.481%	3,047	-5.994%
2026-05-01	30.7100	30.979900	29.3450	29.345000	-3.787%	7,550	-10.206%
2026-04-30	31.4050	32.372500	29.1000	30.500000	-7.295%	8,400	-13.607%
2026-04-29	33.0000	33.945000	30.4600	32.900000	-1.908%	11,511	-19.909%
2026-04-28	32.2300	36.500000	32.2300	33.540000	+5.141%	29,292	-21.437%
2026-04-27	29.3000	31.901000	28.3000	31.900000	+7.589%	15,295	-17.398%
2026-04-24	28.5800	29.650000	26.9700	29.650000	+5.798%	5,938	-11.130%
2026-04-23	34.0000	34.000000	27.6200	28.025000	-7.873%	52,670	-5.977%
2026-04-22	29.2212	31.000000	27.3400	30.420000	+8.740%	55,430	-13.379%
2026-04-21	26.3300	28.020000	26.3300	27.975000	+3.396%	3,651	-5.809%
2026-04-20	26.0000	27.500000	25.2020	27.056100	+7.793%	27,263	-2.610%
2026-04-17	24.9200	25.900000	24.9200	25.100000	+0.200%	8,202	+4.980%
2026-04-16	24.4000	26.339900	24.4000	25.050000	-4.916%	6,943	+5.190%
2026-04-15	25.0300	26.762100	24.2500	26.345000	+7.531%	18,231	+0.019%
2026-04-14	23.8500	25.900000	22.8000	24.500000	+2.083%	12,830	+7.551%
2026-04-13	24.4300	24.430000	22.6000	24.000000	+5.171%	13,632	+9.792%
2026-04-10	23.8400	23.850000	22.6000	22.820000	-6.437%	9,251	+15.469%
2026-04-09	24.7400	25.500000	23.6000	24.390000	+1.710%	6,078	+8.036%
2026-04-08	24.9800	25.005000	23.7000	23.980000	-1.265%	10,519	+9.883%
2026-04-07	24.8300	25.651000	23.6000	24.287304	-3.469%	9,680	+8.493%
2026-04-06	27.6700	28.750000	25.1600	25.160000	-12.760%	27,619	+4.730%
2026-04-02	29.2800	30.900000	28.0600	28.840000	-3.867%	36,863	-8.634%
2026-04-01	24.1000	30.700000	22.3300	30.000000	+63.934%	241,372	-12.167%
2026-03-31	17.7100	18.300000	17.5000	18.300000	+4.571%	4,718	+43.989%
2026-03-30	17.7300	18.252500	17.5000	17.500000	-7.846%	5,665	+50.571%
2026-03-27	17.2401	18.990000	17.2401	18.990000	+9.013%	2,134	+38.757%
2026-03-26	17.5000	17.500000	17.0000	17.420000	-0.029%	2,982	+51.263%
2026-03-25	17.0000	17.991000	16.6250	17.425000	+7.495%	8,343	+51.220%
2026-03-24	16.6000	16.790000	16.2100	16.210000	-1.847%	3,083	+62.554%
2026-03-23	16.0800	16.750000	15.9300	16.515000	+1.568%	5,388	+59.552%
2026-03-20	16.9800	16.990000	16.2600	16.260000	-6.552%	3,446	+62.054%
2026-03-19	17.4624	18.140000	16.9500	17.400000	-0.429%	6,112	+51.437%
2026-03-18	17.7500	18.066200	17.2590	17.475000	-3.346%	4,059	+50.787%
2026-03-17	17.7600	18.080000	17.4600	18.080000	-0.823%	5,633	+45.741%
2026-03-16	17.6900	18.230000	17.5300	18.230000	+3.053%	3,285	+44.542%
2026-03-13	18.4001	18.689000	17.4500	17.690000	-6.851%	3,341	+48.954%
2026-03-12	18.0100	18.991000	18.0100	18.991000	+6.691%	1,780	+38.750%
2026-03-11	16.5000	18.720000	16.5000	17.800000	+2.006%	9,432	+48.034%
2026-03-10	18.4050	18.405000	17.4500	17.450000	-2.296%	1,802	+51.003%
2026-03-09	17.8800	18.500000	17.1501	17.860000	-2.030%	8,273	+47.536%
2026-03-06	16.9100	18.230000	16.2800	18.230000	+7.870%	9,727	+44.542%
2026-03-05	18.1457	18.450000	16.3100	16.900000	-3.152%	11,457	+55.917%
2026-03-04	18.0000	18.500000	16.7250	17.450000	+2.047%	7,197	+51.003%
2026-03-03	17.0700	18.225000	16.8200	17.100000	-1.213%	13,768	+54.094%
2026-03-02	20.9100	20.910000	16.8250	17.310000	-9.656%	18,966	+52.224%
2026-02-27	18.1500	21.120000	18.1500	19.160000	-1.844%	9,958	+37.526%
2026-02-26	19.5000	19.520000	18.4500	19.520000	+5.020%	5,542	+34.990%
2026-02-25	17.7800	20.000000	17.2000	18.587000	+7.813%	13,618	+41.766%
2026-02-24	15.7500	17.720000	15.7500	17.240000	+12.167%	12,656	+52.842%
2026-02-23	16.0000	16.000000	14.7500	15.370000	-0.260%	5,081	+71.438%
2026-02-20	16.2500	16.250000	15.4100	15.410000	-7.169%	6,804	+70.993%
2026-02-19	15.9400	17.260000	15.9400	16.600000	+2.914%	4,967	+58.735%
2026-02-18	17.8000	17.800000	16.1100	16.130000	-4.102%	4,875	+63.360%
2026-02-17	16.4700	16.980000	16.4700	16.820000	+3.571%	2,771	+56.659%
2026-02-13	16.2400	17.510000	16.2100	16.240000	+0.185%	3,411	+62.254%
2026-02-12	17.5500	17.550000	16.2100	16.210000	-4.927%	5,485	+62.554%
2026-02-11	18.0000	18.035000	16.7200	17.050000	-8.481%	28,707	+54.545%
2026-02-10	18.0100	18.750000	17.6600	18.630000	+2.629%	16,402	+41.439%
2026-02-09	15.9000	18.670000	15.9000	18.152800	+15.844%	15,794	+45.157%
2026-02-06	16.6450	18.199900	14.7300	15.670000	+2.151%	20,565	+68.156%
2026-02-05	16.2000	17.535800	15.2910	15.340000	-6.062%	25,857	+71.773%
2026-02-04	15.5700	16.330000	15.5700	16.330000	+1.115%	11,779	+61.359%
2026-02-03	15.8200	16.210000	15.0000	16.150000	+8.171%	38,600	+63.158%
2026-02-02	15.6900	17.200000	14.0000	14.930000	-5.506%	37,695	+76.490%
2026-01-30	16.8700	17.450000	15.3600	15.800000	-8.934%	33,917	+66.772%
2026-01-29	17.8000	18.450000	17.0500	17.350000	-7.614%	9,087	+51.873%
2026-01-28	20.1700	20.242200	18.2600	18.780000	-6.006%	26,850	+40.309%
2026-01-27	19.0600	21.060000	18.3800	19.980000	+8.469%	83,122	+31.882%
2026-01-26	18.7700	18.859900	17.6600	18.420000	-1.074%	19,418	+43.051%
2026-01-23	18.3100	19.277600	18.3100	18.620000	-1.273%	6,121	+41.515%
2026-01-22	18.9688	19.250000	18.7600	18.860000	+1.891%	3,172	+39.714%
2026-01-21	18.7000	19.740000	18.1120	18.510000	+2.209%	33,202	+42.355%
2026-01-20	19.5700	19.570000	17.8800	18.110000	-7.460%	21,180	+45.500%
2026-01-16	20.3100	20.310000	19.1000	19.570000	-3.310%	22,071	+34.645%
2026-01-15	20.9060	21.600000	20.2400	20.240000	-2.411%	26,398	+30.188%
2026-01-14	21.4300	21.460000	20.2500	20.740000	-3.714%	9,408	+27.049%
2026-01-13	21.4900	22.346200	20.9400	21.540000	+2.279%	26,131	+22.331%
2026-01-12	20.6200	21.850000	19.4500	21.060000	+5.247%	24,194	+25.119%
2026-01-09	20.8500	21.075000	19.9700	20.010000	-4.213%	23,255	+31.684%
2026-01-08	20.7300	21.305000	20.5000	20.890000	+0.918%	11,008	+26.137%
2026-01-07	23.0783	23.078300	20.5400	20.700000	-4.784%	15,558	+27.295%
2026-01-06	23.0200	23.525000	20.8400	21.740000	-6.815%	20,008	+21.205%
2026-01-05	22.4300	24.260000	22.4300	23.330000	+5.613%	32,412	+12.945%
2026-01-02	21.0900	22.790000	21.0900	22.090000	+3.515%	28,593	+19.285%
2025-12-31	22.5200	22.760000	20.8350	21.340000	-6.445%	44,778	+23.477%
2025-12-30	23.4000	23.780000	22.2000	22.810000	-4.160%	38,826	+15.520%
2025-12-29	23.5700	24.840000	22.6736	23.800000	-0.293%	41,384	+10.714%
2025-12-26	24.5100	25.080000	23.8700	23.870000	-5.950%	10,271	+10.390%
2025-12-24	25.6200	25.620000	23.2500	25.380000	+2.359%	27,633	+3.822%
2025-12-23	26.3500	26.390000	24.1500	24.795000	-4.745%	22,773	+6.271%
2025-12-22	28.5500	30.733100	25.5501	26.030000	-8.827%	41,436	+1.229%
2025-12-19	27.3750	29.590000	25.8926	28.550000	+8.144%	94,101	-7.706%
2025-12-18	31.1000	37.341000	25.5100	26.400000	-15.385%	246,596	-0.189%
2025-12-17	31.0000	31.419500	27.7296	31.200000	+7.660%	104,890	-15.545%
2025-12-16	25.8100	29.567400	24.4300	28.980000	+11.590%	158,244	-9.075%
2025-12-15	22.4000	27.540000	20.3501	25.970000	+9.118%	489,977	+1.463%
2025-12-12	20.7100	50.380000	19.9901	23.800000	+47.734%	3,323,831	+10.714%
2025-12-11	16.0200	16.440000	14.5610	16.110000	+0.562%	53,905	+63.563%
2025-12-10	18.2100	18.525000	16.0200	16.020000	-14.286%	24,620	+64.482%
2025-12-09	18.6550	18.800000	18.1500	18.690000	-1.059%	8,845	+40.984%
2025-12-08	19.9900	19.990000	18.8900	18.890000	-1.921%	5,260	+39.492%
2025-12-05	19.9900	20.390000	19.1500	19.260000	-1.785%	9,382	+36.812%
2025-12-04	19.4900	20.000000	19.3600	19.610000	-0.153%	8,230	+34.370%
2025-12-03	19.0000	19.640000	19.0000	19.640000	+3.641%	6,855	+34.165%
2025-12-02	19.0000	19.000000	18.2737	18.950000	+0.424%	6,288	+39.050%
2025-12-01	18.7000	19.729900	18.7000	18.870000	-3.280%	6,817	+39.640%
2025-11-28	19.9400	20.000000	19.5100	19.510000	-0.408%	898	+35.059%
2025-11-26	19.8300	20.000000	19.5900	19.590000	-2.050%	7,030	+34.507%
2025-11-25	19.1300	20.000000	18.2000	20.000000	+2.249%	26,864	+31.750%
2025-11-24	18.3400	20.279900	16.9000	19.560000	+11.390%	27,536	+34.714%
2025-11-21	17.3400	18.320000	16.0100	17.560000	+1.503%	19,894	+50.057%
2025-11-20	18.2800	19.190000	17.3000	17.300000	-7.733%	9,208	+52.312%
2025-11-19	18.8100	19.196600	18.7500	18.750000	-2.293%	7,987	+40.533%
2025-11-18	19.9837	19.983700	18.2500	19.190000	+0.261%	27,252	+37.311%
2025-11-17	19.8000	20.270000	18.1100	19.140000	-4.252%	22,433	+37.670%
2025-11-14	22.2700	24.000000	19.8500	19.990000	-15.511%	37,956	+31.816%
2025-11-13	24.8200	24.830000	22.2500	23.660000	-0.713%	14,642	+11.369%
2025-11-12	23.9000	25.140000	23.0400	23.830000	-2.055%	39,537	+10.575%
2025-11-11	30.0000	30.050000	24.3300	24.330000	-21.516%	42,956	+8.303%
2025-11-10	33.5200	34.500000	30.0100	31.000000	-16.979%	44,390	-15.000%
2025-11-07	38.7800	39.330000	37.0001	37.340000	-3.713%	8,566	-29.432%
2025-11-06	40.1301	42.880000	38.0000	38.780000	-7.468%	13,420	-32.053%
2025-11-05	40.3700	42.245000	40.3700	41.910000	+3.815%	13,983	-37.127%
2025-11-04	41.3800	41.469900	39.6200	40.370000	-1.967%	7,592	-34.729%
2025-11-03	47.0000	47.000000	41.1800	41.180000	-9.772%	12,527	-36.013%
2025-10-31	42.0500	47.795000	41.9400	45.640000	+10.938%	30,107	-42.266%
2025-10-30	40.7400	42.000000	39.8801	41.140000	-1.790%	25,847	-35.950%
2025-10-29	37.9300	42.000000	37.9300	41.890000	+10.455%	19,077	-37.097%
2025-10-28	37.9300	39.547000	37.0200	37.925000	+0.464%	18,886	-30.521%
2025-10-27	39.0200	40.430000	37.7500	37.750000	-5.341%	13,574	-30.199%
2025-10-24	40.4200	41.419900	39.0600	39.880000	+1.318%	7,251	-33.927%
2025-10-23	38.9400	41.270000	37.1600	39.361200	+4.351%	25,783	-33.056%
2025-10-22	41.0100	42.065794	35.3900	37.720000	-9.174%	43,252	-30.143%
2025-10-21	43.0000	44.999900	41.0500	41.530000	-5.038%	17,380	-36.552%
2025-10-20	42.7100	43.733500	41.5600	43.733500	+2.854%	7,988	-39.749%
2025-10-17	44.3600	45.742300	41.7900	42.520000	-7.182%	24,414	-38.029%
2025-10-16	48.9300	53.650000	45.8100	45.810000	-2.199%	78,864	-42.480%
2025-10-15	45.8750	47.390000	45.3748	46.840000	+2.315%	15,449	-43.745%
2025-10-14	44.9953	47.500000	44.5000	45.780000	+0.593%	13,723	-42.442%
2025-10-13	42.0700	46.220000	40.7300	45.510000	+11.544%	17,168	-42.101%
2025-10-10	46.0100	47.200000	39.0200	40.800000	-11.304%	25,270	-35.417%
2025-10-09	46.0000	46.435000	43.7000	46.000000	-3.665%	26,818	-42.717%
2025-10-08	50.0000	50.000000	46.9100	47.750000	-1.036%	7,537	-44.817%
2025-10-07	49.9900	49.990000	46.0500	48.250000	0.000%	29,797	-45.389%
2025-10-06	42.0000	50.000000	42.0000	48.250000	+12.445%	29,276	-45.389%
2025-10-03	42.0500	44.999900	42.0000	42.910000	-0.717%	7,441	-38.592%
2025-10-02	46.5600	47.000000	41.1000	43.220000	+5.056%	9,925	-39.033%
2025-10-01	41.9900	42.990000	40.5000	41.140000	+0.341%	5,788	-35.950%
2025-09-30	46.8300	46.830000	39.2700	41.000000	-12.747%	14,333	-35.732%
2025-09-29	40.0000	47.710000	39.1250	46.990000	+28.143%	48,550	-43.924%
2025-09-26	35.7574	37.490000	35.7574	36.670000	+0.438%	3,280	-28.143%
2025-09-25	38.3200	38.475000	35.9717	36.510000	-3.156%	10,288	-27.828%
2025-09-24	38.2900	39.584000	35.2500	37.700000	-0.370%	8,880	-30.106%
2025-09-23	41.2900	41.290000	37.8400	37.840000	-3.935%	18,625	-30.365%
2025-09-22	40.4100	41.948000	39.2200	39.390000	-1.303%	10,181	-33.105%
2025-09-19	39.9900	40.200000	39.0001	39.910000	-0.795%	6,279	-33.976%
2025-09-18	39.9100	41.966300	39.9100	40.230000	+0.274%	7,332	-34.502%
2025-09-17	41.8000	42.000000	40.1200	40.120000	-4.019%	20,124	-34.322%
2025-09-16	41.8432	41.843200	39.1939	41.800000	+4.500%	9,709	-36.962%
2025-09-15	42.0000	42.600000	40.0000	40.000000	-6.520%	13,729	-34.125%
2025-09-12	38.7000	42.790000	38.7000	42.790000	+11.316%	19,531	-38.420%
2025-09-11	38.8100	40.000000	38.2659	38.440000	-3.562%	13,294	-31.452%
2025-09-10	38.4600	41.000000	38.3238	39.860000	+1.219%	24,683	-33.894%
2025-09-09	38.9990	39.835000	35.5001	39.380000	+7.390%	25,405	-33.088%
2025-09-08	38.5590	38.559000	36.5500	36.670000	+0.700%	10,758	-28.143%
2025-09-05	33.5100	36.500000	33.5100	36.415000	+6.726%	10,782	-27.640%
2025-09-04	33.5100	37.000000	33.5100	34.120000	-5.117%	36,440	-22.773%
2025-09-03	43.0700	43.500000	35.5200	35.960000	-19.273%	68,978	-26.724%
2025-09-02	42.5000	49.946100	42.5000	44.545000	0.000%	33,007	-40.846%

.dark-mode .Dtznmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dtznmm{ color: #333333; background-color: white; border: 2px solid #333333; }RYMRYTHM, Inc. Common Stockstock NASDAQ

RYM
RYTHM, Inc. Common Stock
stock NASDAQ