Register for real-time alerts, custom portfolio, and market movers
RYTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 38.15 | -1.56 | -3.93% | 39.00 | 39.00 | 37.36 | 424,460 |
| Apr 24 2024 | 39.71 | -0.29 | -0.73% | 40.57 | 40.99 | 39.56 | 398,306 |
| Apr 23 2024 | 40.00 | 0.99 | 2.54% | 39.39 | 41.85 | 38.99 | 413,704 |
| Apr 22 2024 | 39.01 | 1.00 | 2.63% | 38.31 | 39.42 | 37.76 | 390,372 |
| Apr 19 2024 | 38.01 | -0.10 | -0.26% | 37.79 | 39.10 | 36.92 | 615,963 |
| Apr 18 2024 | 38.11 | -0.34 | -0.88% | 37.83 | 38.90 | 37.615 | 439,034 |
| Apr 17 2024 | 38.45 | -0.07 | -0.18% | 39.10 | 39.10 | 38.25 | 599,459 |
| Apr 16 2024 | 38.52 | -1.57 | -3.92% | 39.59 | 40.13 | 38.51 | 422,140 |
| Apr 15 2024 | 40.09 | -0.24 | -0.60% | 40.46 | 41.04 | 39.955 | 621,676 |
| Apr 12 2024 | 40.33 | -2.25 | -5.28% | 42.01 | 42.09 | 39.80 | 848,623 |
| Apr 11 2024 | 42.58 | 1.48 | 3.60% | 41.29 | 42.63 | 41.10 | 421,345 |
| Apr 10 2024 | 41.10 | -2.51 | -5.76% | 41.93 | 42.67 | 40.965 | 543,943 |
| Apr 09 2024 | 43.61 | 1.81 | 4.33% | 41.99 | 43.68 | 40.79 | 380,523 |
| Apr 08 2024 | 41.80 | 1.26 | 3.11% | 40.81 | 41.935 | 40.47 | 352,340 |
| Apr 05 2024 | 40.54 | 0.44 | 1.10% | 39.60 | 41.36 | 39.25 | 465,753 |
| Apr 04 2024 | 40.10 | -0.79 | -1.93% | 41.51 | 42.195 | 39.86 | 486,299 |
| Apr 03 2024 | 40.89 | 0.84 | 2.10% | 40.05 | 40.96 | 39.43 | 447,368 |
| Apr 02 2024 | 40.05 | -2.63 | -6.16% | 41.65 | 42.0699 | 39.85 | 639,052 |
| Apr 01 2024 | 42.68 | -0.65 | -1.50% | 42.30 | 42.77 | 41.57 | 566,387 |
| Mar 28 2024 | 43.33 | 1.54 | 3.69% | 42.54 | 43.66 | 41.79 | 876,046 |
| Mar 27 2024 | 41.79 | 2.26 | 5.72% | 40.20 | 42.40 | 39.57 | 641,658 |
| Mar 26 2024 | 39.53 | -0.12 | -0.30% | 39.95 | 41.06 | 39.17 | 399,035 |
| Mar 25 2024 | 39.65 | -0.90 | -2.22% | 40.40 | 41.09 | 39.35 | 433,341 |
| Mar 22 2024 | 40.55 | -0.09 | -0.22% | 40.67 | 40.85 | 39.86 | 433,677 |
| Mar 21 2024 | 40.64 | 0.96 | 2.42% | 40.00 | 41.93 | 39.60 | 676,867 |
| Mar 20 2024 | 39.68 | 0.56 | 1.43% | 38.83 | 39.76 | 37.655 | 541,283 |
| Mar 19 2024 | 39.12 | -1.48 | -3.65% | 40.15 | 40.73 | 37.93 | 1,014,393 |
| Mar 18 2024 | 40.60 | 0.60 | 1.50% | 40.00 | 41.0475 | 39.74 | 480,544 |
| Mar 15 2024 | 40.00 | -0.02 | -0.05% | 39.77 | 40.98 | 39.75 | 1,651,516 |
| Mar 14 2024 | 40.02 | -0.95 | -2.32% | 40.68 | 40.72 | 39.465 | 445,795 |
| Mar 13 2024 | 40.97 | 0.79 | 1.97% | 40.17 | 41.21 | 40.10 | 450,323 |
| Mar 12 2024 | 40.18 | -0.33 | -0.81% | 40.74 | 41.91 | 40.0418 | 422,086 |
| Mar 11 2024 | 40.51 | -1.43 | -3.41% | 41.76 | 41.8299 | 39.72 | 657,257 |
| Mar 08 2024 | 41.94 | 0.27 | 0.65% | 42.10 | 43.57 | 40.87 | 365,341 |
| Mar 07 2024 | 41.67 | 0.57 | 1.39% | 41.76 | 42.46 | 41.30 | 453,727 |
| Mar 06 2024 | 41.10 | -0.14 | -0.34% | 41.60 | 42.73 | 40.83 | 580,115 |
| Mar 05 2024 | 41.24 | -0.88 | -2.09% | 42.06 | 43.62 | 40.47 | 678,154 |
| Mar 04 2024 | 42.12 | -1.59 | -3.64% | 43.83 | 44.17 | 42.04 | 416,493 |
| Mar 01 2024 | 43.71 | 0.29 | 0.67% | 42.67 | 45.49 | 42.63 | 435,031 |
| Feb 29 2024 | 43.42 | -0.96 | -2.16% | 45.62 | 45.905 | 42.65 | 524,395 |
| Feb 28 2024 | 44.38 | -1.65 | -3.58% | 45.36 | 45.57 | 43.79 | 469,827 |
| Feb 27 2024 | 46.03 | -0.12 | -0.26% | 46.77 | 47.34 | 45.92 | 455,270 |
| Feb 26 2024 | 46.15 | 0.99 | 2.19% | 45.00 | 46.75 | 44.64 | 555,467 |
| Feb 23 2024 | 45.16 | 1.10 | 2.50% | 44.03 | 45.7464 | 43.75 | 512,386 |
| Feb 22 2024 | 44.06 | -4.75 | -9.73% | 49.00 | 49.5307 | 43.43 | 1,317,904 |
| Feb 21 2024 | 48.81 | -0.30 | -0.61% | 48.54 | 49.215 | 47.12 | 355,776 |
| Feb 20 2024 | 49.11 | -0.12 | -0.24% | 48.44 | 50.15 | 48.18 | 309,064 |
| Feb 16 2024 | 49.23 | -1.24 | -2.46% | 49.75 | 50.22 | 48.52 | 394,860 |
| Feb 15 2024 | 50.47 | 0.42 | 0.84% | 50.38 | 51.8199 | 49.275 | 407,439 |
| Feb 14 2024 | 50.05 | 1.15 | 2.35% | 49.00 | 50.63 | 48.2848 | 540,394 |
| Feb 13 2024 | 48.90 | -3.54 | -6.75% | 49.95 | 50.595 | 44.78 | 1,167,912 |
| Feb 12 2024 | 52.44 | 1.26 | 2.46% | 50.86 | 52.57 | 50.2606 | 797,555 |
| Feb 09 2024 | 51.18 | 3.63 | 7.63% | 48.03 | 51.68 | 47.64 | 905,815 |
| Feb 08 2024 | 47.55 | -0.24 | -0.50% | 47.88 | 48.59 | 46.4001 | 489,430 |
| Feb 07 2024 | 47.79 | 0.15 | 0.31% | 47.76 | 48.74 | 45.2704 | 545,856 |
| Feb 06 2024 | 47.64 | 1.65 | 3.59% | 45.90 | 48.85 | 45.40 | 1,054,614 |
| Feb 05 2024 | 45.99 | 1.11 | 2.47% | 44.09 | 46.22 | 43.49 | 682,160 |
| Feb 02 2024 | 44.88 | -1.45 | -3.13% | 44.99 | 45.855 | 44.45 | 568,464 |
| Feb 01 2024 | 46.33 | 2.22 | 5.03% | 44.65 | 46.71 | 43.90 | 553,112 |
| Jan 31 2024 | 44.11 | -1.64 | -3.58% | 45.80 | 46.98 | 44.10 | 553,807 |
| Jan 30 2024 | 45.75 | 0.78 | 1.73% | 45.18 | 46.12 | 43.96 | 394,787 |
| Jan 29 2024 | 44.97 | 0.62 | 1.40% | 44.55 | 45.73 | 43.81 | 770,769 |
