Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

RYTHM, Inc. RYM

Full chart Compare
Set alert

Price alert · RYM

All alert types
13.51 USD -0.81 (-5.66%)

Regular-session close

13.69 +0.18 +1.33%

After hours · Nov 13, 4:27 PM ET

12.53 Day range 14.21
13.51 52-week range 33.54
YTD
-36.69%
1 year
-42.90%

RYM price history

RYM daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202614.2014.2112.5313.51-0.81-5.66%12,883
Nov 12, 202615.9015.9014.2014.32-1.73-10.78%12,600
Nov 11, 202615.9316.4815.8216.05-0.38-2.31%16,400
Nov 10, 202616.9617.4515.9716.43-0.67-3.92%13,200
Nov 9, 202616.3017.1015.8417.10+1.26+7.95%9,600
Nov 6, 202616.5116.8215.5915.84-0.41-2.52%5,100
Nov 5, 202617.7517.7515.5916.25-1.36-7.72%50,000
Nov 4, 202616.5018.5216.5017.61+1.11+6.73%43,500
Nov 3, 202616.4016.8916.1816.50+0.30+1.85%35,000
Nov 2, 202616.0016.7415.9916.20+0.04+0.25%21,300
Oct 30, 202616.1616.1616.1616.16-0.88-5.16%1,200
Oct 29, 202616.7617.0416.4917.04+0.55+3.34%5,500
Oct 28, 202616.4016.6716.0616.49+0.20+1.23%19,600
Oct 27, 202615.9516.6215.7816.29+0.02+0.12%41,100
Oct 26, 202616.1416.7815.7516.27+0.58+3.70%49,200
Oct 23, 202615.4216.0615.1015.69+0.06+0.38%15,000
Oct 22, 202617.0817.3315.6315.63-1.70-9.81%9,400
Oct 21, 202616.7617.3316.7617.33+0.75+4.52%18,700
Oct 20, 202616.9416.9815.9616.58+0.12+0.73%5,600
Oct 19, 202618.0918.0915.4016.46-0.70-4.08%17,300
Oct 16, 202618.3519.4317.1117.16-1.24-6.74%22,800
Oct 15, 202618.0418.8018.0218.40+0.22+1.21%24,200
Oct 14, 202619.5119.5118.0318.18-0.55-2.94%9,100
Oct 13, 202619.4219.6518.7318.73-0.48-2.50%11,200
Oct 12, 202619.4420.1019.0319.21-1.89-8.96%17,600
Oct 9, 202619.3021.1018.9321.10+1.58+8.09%22,600
Oct 8, 202619.8820.0218.9019.52+0.12+0.62%28,300
Oct 7, 202620.2420.3219.0819.40-0.64-3.19%21,700
Oct 6, 202619.6320.0418.8720.04+1.04+5.47%9,900
Oct 5, 202619.8419.8419.0019.00-0.60-3.06%4,200
Oct 2, 202621.0621.1719.6019.60-0.40-2.00%21,000
Oct 1, 202620.6920.8619.7320.00-0.97-4.63%16,000
Sep 30, 202621.0221.4720.6020.97-0.26-1.22%9,200
Sep 29, 202621.6622.4520.1521.23-0.21-0.98%13,000
Sep 28, 202621.3621.6020.6021.44-0.32-1.47%6,200
Sep 25, 202622.0122.3021.6021.76-0.38-1.72%12,500
Sep 24, 202622.5022.7621.6622.14-0.87-3.78%4,400
Sep 23, 202623.2123.3322.5423.01-0.46-1.96%5,000
Sep 22, 202622.1623.7022.1623.47+0.19+0.82%5,900
Sep 21, 202621.8723.2821.8723.28+0.87+3.88%6,000
Sep 18, 202622.5422.9721.0122.41-0.36-1.58%16,300
Sep 17, 202621.3222.8820.8822.77+1.89+9.05%16,000
Sep 16, 202621.8823.0020.8420.88-0.54-2.52%14,000
Sep 15, 202621.9922.3821.4221.42-0.56-2.55%9,600
Sep 14, 202621.8121.9820.7521.98+0.33+1.52%10,700
Sep 11, 202623.4323.5721.6521.65-1.51-6.52%12,200
Sep 10, 202624.0024.8122.8023.16-0.48-2.03%18,100
Sep 9, 202622.9925.0422.9923.64-0.19-0.80%30,500
Sep 8, 202625.0426.2323.6323.83-2.42-9.22%69,500
Sep 4, 202624.6326.2524.6326.25+1.21+4.83%5,300
Sep 3, 202624.0526.2224.0525.04+1.04+4.33%21,700
Sep 2, 202623.1024.9922.9924.00+1.36+6.01%11,500
Sep 1, 202623.5523.5522.6422.64-0.01-0.04%17,700
Aug 31, 202624.7124.7122.2522.65-0.50-2.16%5,500
Aug 28, 202622.9723.7722.5023.15+0.64+2.84%6,900
Aug 27, 202624.0024.0022.5122.51-0.68-2.93%3,200
Aug 26, 202623.1923.1923.1923.19-0.31-1.32%1,700
Aug 25, 202623.4124.1723.2123.50+0.54+2.35%8,100
Aug 24, 202623.0623.0622.9622.96+0.21+0.92%1,200
Aug 21, 202621.6923.7621.5222.75+1.63+7.72%36,000
Aug 20, 202621.5321.7720.6921.12+0.62+3.02%7,800
Aug 19, 202620.7621.0620.2020.500.000.00%18,200
Aug 18, 202621.6221.6220.5020.50+0.17+0.84%5,600
Aug 17, 202620.8521.3320.3320.33-0.47-2.26%2,800
Aug 14, 202621.5821.6019.8520.80-1.42-6.39%10,400

65 days, newest first. Daily bars as drawn on the RYM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.