RYM
RYTHM (RYM)
NASDAQ
$20.26+$2.13 (+11.78%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $39.5M
    Market Cap
  • N/A
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    -28.89%
    Low Price$18.12
    High Price$24.28
  • 3 Months
    -40.59%
    Low Price$18.12
    High Price$29.98
  • 1 Year
    N/A
    Low Price$14.93
    High Price$48.25
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
19.11
19.11
18.12
18.12
-0.98%
3,545
07/30/2026
18.20
18.91
18.02
18.30
+0.72%
7,149
07/29/2026
18.57
19.57
17.85
18.17
-4.37%
22,336
07/28/2026
18.34
19.00
18.27
19.00
+0.11%
4,280
07/27/2026
19.68
19.79
18.43
18.98
-2.67%
12,903
07/24/2026
21.30
21.30
19.50
19.50
-0.96%
3,232
07/23/2026
21.31
21.42
19.69
19.69
-7.34%
12,088
07/22/2026
21.69
21.85
20.86
21.25
-0.14%
7,408
07/21/2026
21.85
22.11
21.28
21.28
-2.21%
7,496
07/20/2026
21.75
22.30
21.21
21.76
-2.07%
55,670
07/17/2026
21.75
22.60
21.50
22.22
-2.33%
10,309
07/16/2026
22.90
22.90
22.75
22.75
-2.49%
1,980
07/15/2026
23.00
23.47
22.91
23.33
+3.14%
2,490
07/14/2026
22.90
22.97
22.00
22.62
+0.62%
9,730
07/13/2026
21.00
22.93
21.00
22.48
+4.75%
13,483
07/10/2026
21.42
21.77
21.38
21.46
-1.15%
9,115
07/09/2026
22.70
22.70
20.76
21.71
-3.98%
9,918
07/08/2026
23.85
23.85
22.52
22.61
-5.67%
6,039
07/07/2026
24.20
24.30
23.33
23.97
-1.28%
27,265
07/06/2026
24.38
24.38
23.21
24.28
-4.56%
14,861
07/02/2026
25.50
25.71
24.45
25.44
-0.24%
33,668
07/01/2026
25.50
26.35
25.00
25.50
+0.08%
6,509
06/30/2026
27.00
27.00
24.62
25.48
-7.28%
10,091
06/29/2026
28.60
28.60
26.00
27.48
-3.14%
3,871
06/26/2026
26.57
28.42
26.57
28.37
+3.58%
9,693
06/25/2026
25.79
27.39
25.79
27.39
+10.44%
9,010
06/24/2026
25.75
25.75
23.88
24.80
-2.21%
19,179
06/23/2026
25.99
26.15
24.76
25.36
-2.39%
12,136
06/22/2026
28.00
28.00
25.71
25.98
-7.15%
8,848
06/18/2026
26.57
27.98
26.57
27.98
+3.06%
8,748
06/17/2026
27.94
27.94
24.99
27.15
+0.63%
11,134
06/16/2026
27.50
28.36
25.00
26.98
-3.64%
19,853
06/15/2026
28.00
28.00
27.80
28.00
+1.00%
6,977
06/12/2026
27.69
28.00
27.50
27.72
-0.82%
8,782
06/11/2026
28.00
28.00
24.88
27.95
+1.42%
14,706
06/10/2026
28.00
28.00
26.76
27.56
-1.50%
10,646
06/09/2026
27.54
28.00
26.48
27.98
+0.58%
4,890
06/08/2026
25.77
27.82
24.85
27.82
+9.96%
5,639
06/05/2026
24.00
25.66
23.07
25.30
+2.39%
32,822
06/04/2026
24.49
25.03
24.36
24.71
+0.37%
8,952
06/03/2026
24.24
24.62
22.72
24.62
-0.40%
11,046
06/02/2026
24.30
24.98
24.20
24.72
-0.32%
4,612
06/01/2026
24.62
25.00
24.55
24.80
-0.66%
3,779
05/29/2026
25.46
25.46
24.75
24.97
-1.91%
9,012
05/28/2026
26.70
26.97
25.45
25.45
-5.93%
12,074
05/27/2026
27.38
27.53
25.90
27.06
+0.95%
27,042
05/26/2026
27.21
27.77
26.80
26.80
+0.56%
4,038
05/22/2026
27.06
27.06
26.00
26.65
+1.33%
3,956
05/21/2026
24.99
26.89
24.98
26.30
+2.73%
11,227
05/20/2026
25.12
26.15
24.29
25.60
+4.75%
4,758
05/19/2026
26.84
27.15
24.16
24.44
-10.21%
10,951
05/18/2026
28.22
28.40
26.75
27.22
-2.82%
5,543
05/15/2026
29.34
29.80
28.00
28.01
-3.01%
10,986
05/14/2026
27.14
29.58
27.14
28.88
+6.80%
3,952
05/13/2026
26.75
28.08
26.75
27.04
-1.89%
8,573
05/12/2026
26.60
28.15
26.30
27.56
+1.44%
10,471
05/11/2026
28.69
29.14
26.57
27.17
+3.74%
28,168
05/08/2026
25.90
27.89
25.90
26.19
+0.50%
18,235
05/07/2026
27.90
27.90
24.50
26.06
-13.08%
35,659
05/06/2026
29.50
31.36
29.50
29.98
+8.54%
7,409
05/05/2026
30.10
30.10
27.62
27.62
-1.46%
6,336
05/05/2026
$1.33 Earnings
05/04/2026
29.30
29.30
27.85
28.03
-4.48%
3,047
05/01/2026
30.71
30.98
29.35
29.35
-3.79%
7,549
04/30/2026
31.41
32.37
29.10
30.50
-7.29%
8,399
04/29/2026
33.00
33.95
30.46
32.90
-1.91%
11,511
04/28/2026
32.23
36.50
32.23
33.54
+5.14%
29,292
04/27/2026
29.30
31.90
28.30
31.90
+7.59%
15,295
04/24/2026
28.58
29.65
26.97
29.65
+5.80%
5,938
04/23/2026
34.00
34.00
27.62
28.03
-7.87%
52,669
04/22/2026
29.22
31.00
27.34
30.42
+8.74%
55,430
04/21/2026
26.33
28.02
26.33
27.98
+3.40%
3,651
04/20/2026
26.00
27.50
25.20
27.06
+7.79%
27,263
04/17/2026
24.92
25.90
24.92
25.10
+0.20%
8,201
04/16/2026
24.40
26.34
24.40
25.05
-4.92%
6,943
04/15/2026
25.03
26.76
24.25
26.35
+7.53%
18,230
04/14/2026
23.85
25.90
22.80
24.50
+2.08%
12,829
04/13/2026
24.43
24.43
22.60
24.00
+5.17%
13,632
04/10/2026
23.84
23.85
22.60
22.82
-6.44%
9,250
04/09/2026
24.74
25.50
23.60
24.39
+1.71%
6,078
04/08/2026
24.98
25.01
23.70
23.98
-1.27%
10,518
04/07/2026
24.83
25.65
23.60
24.29
-3.47%
9,679
04/06/2026
27.67
28.75
25.16
25.16
-12.76%
27,618
04/02/2026
29.28
30.90
28.06
28.84
-3.87%
36,863
04/01/2026
24.10
30.70
22.33
30.00
+63.93%
241,372
03/31/2026
17.71
18.30
17.50
18.30
+4.57%
4,718
03/30/2026
17.73
18.25
17.50
17.50
-7.85%
5,664
03/27/2026
17.24
18.99
17.24
18.99
+9.01%
2,133
03/26/2026
17.50
17.50
17.00
17.42
-0.03%
2,982
03/25/2026
17.00
17.99
16.63
17.43
+7.50%
8,343
03/24/2026
16.60
16.79
16.21
16.21
-1.85%
3,082
03/23/2026
16.08
16.75
15.93
16.52
+1.57%
5,387
03/20/2026
16.98
16.99
16.26
16.26
-6.55%
3,445
03/19/2026
17.46
18.14
16.95
17.40
-0.43%
6,111
03/18/2026
17.75
18.07
17.26
17.48
-3.35%
4,059
03/17/2026
17.76
18.08
17.46
18.08
-0.82%
5,633
03/16/2026
17.69
18.23
17.53
18.23
+3.05%
3,284
03/13/2026
18.40
18.69
17.45
17.69
-6.85%
3,341
03/12/2026
18.01
18.99
18.01
18.99
+6.69%
1,780
03/11/2026
16.50
18.72
16.50
17.80
+2.01%
9,431