RYTHM, Inc. (RYM) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +4.5%
- 3M
- +62.9%
- YTD
- +28.4%
- 1Y
- +34.7%
- 3Y
- -21.1%
- 5Y
- -76.4%
Loading 10-year price history...
RYM Historical Performance
RYM Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -27.8%
- 2022 annual price return
- -99.7%
- 2023 annual price return
- -81.2%
- 2024 annual price return
- +51.0%
- 2025 annual price return
- -33.8%
- 2026 annual price return
- -13.3%
RYM Stock Price Trajectory (2021–2026)
As of June 28, 2026, RYTHM, Inc. (RYM) trades at $28.37, representing a +34.7% return over the past year. The stock has delivered a -99.9% total return over five years (-76.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $107,820.00 on August 23, 2021. From this peak, RYM has corrected -100.0%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SCI (-6.7% 1Y), CSV (-14.1% 1Y), and MATW (+14.7% 1Y), RYM has underperformed the peer group average. Compare RYM vs SCI →
RYM Historical Price Data · from 2021
Rows 1–50 of 1,360| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 26.57 | 28.42 | 26.57 | 28.37 | 10K | +3.58% |
| 2026-06-25 | 25.79 | 27.39 | 25.79 | 27.39 | 9K | +10.44% |
| 2026-06-24 | 24.25 | 25.75 | 23.88 | 24.80 | 19K | -2.21% |
| 2026-06-23 | 25.99 | 26.15 | 24.76 | 25.36 | 12K | -2.39% |
| 2026-06-22 | 28.00 | 28.00 | 25.71 | 25.98 | 9K | -7.15% |
| 2026-06-18 | 26.91 | 27.98 | 26.91 | 27.98 | 8K | +3.06% |
| 2026-06-17 | 26.50 | 27.94 | 26.07 | 27.15 | 11K | +0.63% |
| 2026-06-16 | 28.41 | 28.41 | 25.00 | 26.98 | 20K | -3.64% |
| 2026-06-15 | 28.00 | 28.00 | 27.80 | 28.00 | 7K | +1.00% |
| 2026-06-12 | 27.69 | 28.00 | 27.50 | 27.72 | 9K | +6.38% |
| 2026-06-11 | 27.99 | 28.00 | 24.88 | 26.06 | 14K | -5.44% |
| 2026-06-10 | 28.00 | 28.00 | 26.76 | 27.56 | 11K | -1.50% |
| 2026-06-09 | 27.54 | 28.00 | 26.48 | 27.98 | 5K | +0.58% |
| 2026-06-08 | 25.27 | 27.82 | 24.85 | 27.82 | 6K | +9.96% |
| 2026-06-05 | 24.00 | 25.66 | 23.07 | 25.30 | 33K | +2.39% |
| 2026-06-04 | 24.49 | 25.03 | 24.36 | 24.71 | 9K | +5.15% |
| 2026-06-03 | 24.45 | 24.62 | 22.80 | 23.50 | 11K | -4.94% |
| 2026-06-02 | 24.30 | 24.98 | 24.20 | 24.72 | 5K | -0.32% |
| 2026-06-01 | 24.62 | 25.00 | 24.55 | 24.80 | 4K | -0.66% |
| 2026-05-29 | 25.46 | 25.46 | 24.75 | 24.96 | 9K | -1.91% |
| 2026-05-28 | 26.61 | 26.97 | 25.00 | 25.45 | 12K | -5.93% |
| 2026-05-27 | 27.38 | 27.53 | 25.90 | 27.05 | 27K | -0.39% |
| 2026-05-26 | 27.98 | 27.98 | 26.83 | 27.16 | 4K | +1.91% |
| 2026-05-22 | 26.90 | 26.92 | 26.19 | 26.65 | 4K | +1.33% |
| 2026-05-21 | 24.99 | 26.99 | 24.99 | 26.30 | 11K | +2.73% |
| 2026-05-20 | 25.12 | 26.15 | 24.47 | 25.60 | 5K | +4.75% |
| 2026-05-19 | 26.84 | 27.15 | 24.12 | 24.44 | 11K | -10.21% |
| 2026-05-18 | 28.00 | 28.00 | 26.65 | 27.22 | 6K | -2.82% |
| 2026-05-15 | 29.34 | 29.80 | 28.00 | 28.01 | 11K | -3.01% |
| 2026-05-14 | 27.14 | 29.58 | 27.14 | 28.88 | 4K | +6.80% |
| 2026-05-13 | 27.62 | 28.08 | 26.75 | 27.04 | 8K | -1.89% |
| 2026-05-12 | 27.06 | 28.00 | 26.81 | 27.56 | 10K | +1.44% |
| 2026-05-11 | 26.41 | 29.14 | 26.41 | 27.17 | 28K | +3.74% |
| 2026-05-08 | 25.93 | 27.89 | 25.90 | 26.19 | 18K | +0.50% |
| 2026-05-07 | 27.90 | 27.90 | 24.50 | 26.06 | 36K | -8.63% |
| 2026-05-06 | 28.25 | 31.36 | 28.25 | 28.52 | 7K | +3.26% |
| 2026-05-05 | 30.10 | 30.10 | 27.13 | 27.62 | 6K | -1.46% |
| 2026-05-04 | 29.30 | 29.30 | 27.85 | 28.03 | 3K | -4.48% |
| 2026-05-01 | 30.71 | 30.98 | 28.50 | 29.34 | 8K | -7.72% |
| 2026-04-30 | 32.05 | 33.01 | 31.80 | 31.80 | 7K | +6.48% |
| 2026-04-29 | 33.85 | 33.95 | 29.86 | 29.86 | 11K | -10.96% |
| 2026-04-28 | 32.23 | 36.50 | 32.23 | 33.54 | 29K | +5.14% |
| 2026-04-27 | 27.91 | 32.97 | 27.91 | 31.90 | 15K | +7.59% |
| 2026-04-24 | 28.58 | 29.65 | 26.97 | 29.65 | 6K | +5.80% |
| 2026-04-23 | 34.00 | 34.00 | 27.62 | 28.02 | 53K | -7.87% |
| 2026-04-22 | 29.22 | 31.00 | 27.34 | 30.42 | 54K | +8.74% |
| 2026-04-21 | 26.33 | 28.02 | 26.33 | 27.98 | 3K | +3.40% |
| 2026-04-20 | 26.00 | 27.50 | 25.20 | 27.06 | 27K | +7.79% |
| 2026-04-17 | 25.90 | 25.90 | 24.92 | 25.10 | 8K | +0.20% |
| 2026-04-16 | 25.50 | 26.34 | 25.00 | 25.05 | 7K | -4.92% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RYM — Frequently Asked Questions
Quick answers to the most common questions about buying RYM stock.
How has RYM stock performed recently?
RYM returned +34.7% over the past year, beating its 5-year annualized CAGR of -76.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RYM's all-time high price?
RYTHM, Inc. reached $107820.00 on 2021-08-23. The 52-week high is $53.65. Current 1-year return of +34.7% places the stock closer to historical peaks.
Where can I download RYM historical price data?
This page provides RYM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.