MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RYM — RYTHM, Inc. Common Stock
NasdaqRYTHM, Inc. Common Stock
$19.52
+0.12(+0.62%)
- O
- 19.88
- H
- 20.02
- L
- 18.90
- V
- 28.31K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$19.52
Period Return+30.66%
Period High$53.65
Period Low$13.22
Avg Daily Volume32.2K
Total Trading Days365
RYM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $19.88 | $20.02 | $18.90 | $19.52 | +$0.12 | +0.62% | 28,308 | $19.48 | $18.90 $20.02 |
| Oct 7, 2026 | $20.24 | $20.32 | $19.08 | $19.40 | $-0.64 | -3.19% | 21,664 | $19.73 | $19.08 $20.32 |
| Oct 6, 2026 | $19.63 | $20.04 | $18.87 | $20.04 | +$1.04 | +5.47% | 9,928 | $19.62 | $18.87 $20.04 |
| Oct 5, 2026 | $19.84 | $19.84 | $19.00 | $19.00 | $-0.60 | -3.06% | 4,230 | $19.28 | $19.00 $19.84 |
| Oct 2, 2026 | $21.06 | $21.17 | $19.60 | $19.60 | $-0.40 | -2.00% | 20,958 | $20.29 | $19.60 $21.17 |
| Oct 1, 2026 | $20.69 | $20.86 | $19.73 | $20.00 | $-0.97 | -4.60% | 16,011 | $20.40 | $19.73 $20.86 |
| Sep 30, 2026 | $21.02 | $21.47 | $20.60 | $20.97 | $-0.27 | -1.25% | 9,245 | $20.98 | $20.60 $21.47 |
| Sep 29, 2026 | $21.66 | $22.46 | $20.15 | $21.23 | $-0.21 | -0.98% | 13,005 | $21.20 | $20.15 $22.46 |
| Sep 28, 2026 | $21.36 | $21.60 | $20.60 | $21.44 | $-0.32 | -1.47% | 6,183 | $21.27 | $20.60 $21.60 |
| Sep 25, 2026 | $22.01 | $22.30 | $21.60 | $21.76 | $-0.38 | -1.72% | 12,475 | $22.00 | $21.60 $22.30 |
| Sep 24, 2026 | $22.50 | $22.77 | $21.66 | $22.14 | $-0.87 | -3.78% | 4,374 | $22.37 | $21.66 $22.77 |
| Sep 23, 2026 | $23.21 | $23.34 | $22.54 | $23.01 | $-0.46 | -1.96% | 4,988 | $22.98 | $22.54 $23.34 |
| Sep 22, 2026 | $22.16 | $23.70 | $22.16 | $23.47 | +$0.19 | +0.82% | 5,908 | $23.21 | $22.16 $23.70 |
| Sep 21, 2026 | $21.87 | $23.28 | $21.87 | $23.28 | +$0.87 | +3.88% | 5,959 | $22.61 | $21.87 $23.28 |
| Sep 18, 2026 | $22.54 | $22.97 | $21.01 | $22.41 | $-0.36 | -1.58% | 16,323 | $22.41 | $21.01 $22.97 |
| Sep 17, 2026 | $21.32 | $22.88 | $20.88 | $22.77 | +$1.90 | +9.08% | 16,034 | $22.08 | $20.88 $22.88 |
| Sep 16, 2026 | $21.88 | $23.00 | $20.84 | $20.88 | $-0.55 | -2.57% | 14,013 | $21.63 | $20.84 $23.00 |
| Sep 15, 2026 | $21.99 | $22.38 | $21.43 | $21.43 | $-0.56 | -2.53% | 9,596 | $22.07 | $21.43 $22.38 |
| Sep 14, 2026 | $21.81 | $21.98 | $20.75 | $21.98 | +$0.33 | +1.52% | 10,696 | $21.48 | $20.75 $21.98 |
| Sep 11, 2026 | $23.43 | $23.57 | $21.65 | $21.65 | $-1.51 | -6.52% | 12,189 | $22.91 | $21.65 $23.57 |
| Sep 10, 2026 | $24.00 | $24.81 | $22.80 | $23.16 | $-0.48 | -2.03% | 18,115 | $23.47 | $22.80 $24.81 |
| Sep 9, 2026 | $22.99 | $25.04 | $22.99 | $23.64 | $-0.19 | -0.80% | 30,493 | $23.79 | $22.99 $25.04 |
| Sep 8, 2026 | $25.04 | $26.23 | $23.63 | $23.83 | $-2.42 | -9.22% | 69,481 | $24.76 | $23.63 $26.23 |
| Sep 4, 2026 | $24.63 | $26.25 | $24.63 | $26.25 | +$1.21 | +4.83% | 5,259 | $25.40 | $24.63 $26.25 |
| Sep 3, 2026 | $24.05 | $26.22 | $24.05 | $25.04 | +$1.04 | +4.33% | 21,679 | $25.52 | $24.05 $26.22 |
| Sep 2, 2026 | $23.10 | $24.99 | $22.99 | $24.00 | +$1.36 | +6.01% | 11,452 | $23.43 | $22.99 $24.99 |
| Sep 1, 2026 | $23.55 | $23.55 | $22.64 | $22.64 | $-0.01 | -0.04% | 17,713 | $23.13 | $22.64 $23.55 |
| Aug 31, 2026 | $24.71 | $24.71 | $22.25 | $22.65 | $-0.50 | -2.16% | 5,504 | $22.96 | $22.25 $24.71 |
| Aug 28, 2026 | $22.97 | $23.77 | $22.50 | $23.15 | +$0.64 | +2.84% | 6,865 | $23.10 | $22.50 $23.77 |
| Aug 27, 2026 | $24.00 | $24.00 | $22.51 | $22.51 | $-0.68 | -2.93% | 3,234 | $23.15 | $22.51 $24.00 |