RYTHM, Inc. (RYM) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
RYM Historical Performance
Short-Term Returns
RYM Stock Price Trajectory (2021–2026)
As of May 8, 2026, RYTHM, Inc. (RYM) trades at $26.06, representing a +15.9% return over the past year. The stock has delivered a -99.9% total return over five years (-74.5% 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 4% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SCI (+3.2% 1Y), CSV (+8.7% 1Y), and MATW (+44.8% 1Y), RYM has underperformed the peer group average. Compare RYM vs SCI →
RYM Historical Price Data (2025–2026)
Showing 30 of 1,326 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 25.03 | 26.76 | 24.25 | 26.34 | 18K | +7.53% |
| 2026-04-14 | 23.85 | 25.90 | 22.80 | 24.50 | 13K | +2.08% |
| 2026-04-13 | 24.43 | 24.43 | 22.60 | 24.00 | 14K | +5.17% |
| 2026-04-10 | 23.84 | 23.85 | 22.60 | 22.82 | 9K | -6.44% |
| 2026-04-09 | 24.74 | 25.50 | 23.60 | 24.39 | 6K | +1.71% |
| 2026-04-08 | 23.70 | 24.24 | 23.70 | 23.98 | 10K | -1.27% |
| 2026-04-07 | 24.83 | 25.65 | 23.60 | 24.29 | 9K | -3.47% |
| 2026-04-06 | 27.53 | 28.75 | 25.16 | 25.16 | 27K | -12.76% |
| 2026-04-02 | 29.28 | 30.90 | 28.06 | 28.84 | 35K | -3.87% |
| 2026-04-01 | 23.62 | 30.70 | 22.50 | 30.00 | 237K | +63.93% |
| 2026-03-31 | 17.71 | 18.30 | 17.50 | 18.30 | 4K | +4.57% |
| 2026-03-30 | 18.25 | 18.25 | 17.01 | 17.50 | 6K | -7.85% |
| 2026-03-27 | 17.24 | 18.99 | 17.24 | 18.99 | 2K | +9.01% |
| 2026-03-26 | 17.50 | 17.50 | 17.00 | 17.42 | 3K | -0.03% |
See RYM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RYM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RYM vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonRYM — Frequently Asked Questions
Quick answers to the most common questions about buying RYM stock.
How has RYM stock performed recently?
RYM returned +15.9% over the past year, beating its 5-year annualized CAGR of -74.5%. The stock trades below 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 +15.9% 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.