Get the Stockscreener App
21.32
0.43%
-0.52
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 August 17, 2026, is $21.32.
- 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 52.29% to $21.32 now.
- The 52-week high stock price for RYM is $53.65, representing a 151.64% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for RYM is $14.00, indicating a -34.33% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $21.33 | $20.79 | $0.54 | 1,916.0 | +2.55% |
| Aug 14, 2026 | $21.60 | $19.85 | $1.75 | 10,426.0 | -6.40% |
| Aug 13, 2026 | $22.22 | $20.70 | $1.52 | 2,028.0 | +7.93% |
| Aug 12, 2026 | $21.08 | $20.10 | $0.9806 | 6,160.0 | -1.72% |
| Aug 11, 2026 | $22.11 | $19.98 | $2.13 | 19,724.0 | -4.34% |
| Aug 10, 2026 | $23.00 | $21.90 | $1.10 | 5,719.0 | -2.67% |
| Aug 07, 2026 | $24.35 | $22.10 | $2.25 | 32,950.0 | +1.90% |
| Aug 06, 2026 | $24.99 | $21.49 | $3.50 | 9,859.0 | -11.64% |
| Aug 05, 2026 | $25.40 | $24.15 | $1.25 | 8,249.0 | -1.77% |
| Aug 04, 2026 | $26.31 | $22.00 | $4.31 | 18,963.0 | +23.20% |
| Aug 03, 2026 | $20.85 | $18.93 | $1.92 | 23,253.0 | +13.96% |
| Jul 31, 2026 | $19.11 | $18.12 | $0.985 | 3,545.0 | -0.98% |
| Jul 30, 2026 | $18.91 | $18.02 | $0.8901 | 7,145.0 | +0.72% |
| Jul 29, 2026 | $19.57 | $17.85 | $1.72 | 22,329.0 | -4.37% |
| Jul 28, 2026 | $19.00 | $18.27 | $0.73 | 4,277.0 | +0.11% |
| Jul 27, 2026 | $19.79 | $18.43 | $1.36 | 12,902.0 | -2.67% |
| Jul 24, 2026 | $21.30 | $19.50 | $1.80 | 3,207.0 | -0.96% |
| Jul 23, 2026 | $21.42 | $19.69 | $1.73 | 12,070.0 | -7.34% |
| Jul 22, 2026 | $21.85 | $20.86 | $0.99 | 7,400.0 | -0.14% |
| Jul 21, 2026 | $22.11 | $21.28 | $0.83 | 7,495.0 | -2.21% |
| Jul 20, 2026 | $22.30 | $21.20 | $1.10 | 55,669.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $26.31 | $18.93 | $7.38 | 139,247.0 | +17.72% |
| 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% |
1.04%
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):