Get the Stockscreener App
27.62
1.46%
-0.41
Pre-market:
29.52
1.90
+6.88%
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 May 05, 2026, is $27.62.
- 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 97.29% to $27.62 now.
- The 52-week high stock price for RYM is $53.65, representing a 94.24% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for RYM is $14.00, indicating a -49.31% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $30.10 | $27.62 | $2.48 | 6,278.0 | -1.46% |
| May 04, 2026 | $29.30 | $27.85 | $1.45 | 3,046.0 | -4.48% |
| May 01, 2026 | $30.98 | $29.34 | $1.63 | 7,548.0 | -3.79% |
| Apr 30, 2026 | $32.37 | $29.10 | $3.27 | 8,352.0 | -7.29% |
| Apr 29, 2026 | $33.95 | $30.46 | $3.48 | 11,511.0 | -1.91% |
| Apr 28, 2026 | $36.50 | $32.23 | $4.27 | 29,273.0 | +5.14% |
| Apr 27, 2026 | $31.90 | $28.30 | $3.60 | 15,231.0 | +7.59% |
| Apr 24, 2026 | $29.65 | $26.97 | $2.68 | 5,932.0 | +5.80% |
| Apr 23, 2026 | $34.00 | $27.62 | $6.38 | 52,646.0 | -7.87% |
| Apr 22, 2026 | $31.00 | $27.34 | $3.66 | 54,412.0 | +8.74% |
| Apr 21, 2026 | $28.02 | $26.33 | $1.69 | 3,651.0 | +3.40% |
| Apr 20, 2026 | $27.50 | $25.20 | $2.30 | 27,263.0 | +7.79% |
| Apr 17, 2026 | $25.90 | $24.92 | $0.98 | 8,199.0 | +0.20% |
| Apr 16, 2026 | $26.34 | $24.40 | $1.94 | 6,877.0 | -4.92% |
| Apr 15, 2026 | $26.76 | $24.25 | $2.51 | 18,223.0 | +7.53% |
| Apr 14, 2026 | $25.90 | $22.80 | $3.10 | 12,772.0 | +2.08% |
| Apr 13, 2026 | $24.43 | $22.60 | $1.83 | 13,611.0 | +5.17% |
| Apr 10, 2026 | $23.85 | $22.60 | $1.25 | 9,249.0 | -6.44% |
| Apr 09, 2026 | $25.50 | $23.60 | $1.90 | 6,077.0 | +1.71% |
| Apr 08, 2026 | $25.00 | $23.70 | $1.30 | 10,491.0 | -1.27% |
| Apr 07, 2026 | $25.65 | $23.60 | $2.05 | 9,581.0 | -3.47% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $30.98 | $27.62 | $3.36 | 23,150.0 | -9.44% |
| 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% |
9.09%
2.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):