RYM
RYTHM (RYM)
NASDAQ
$19.35-$0.26 (-1.30%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $42.7M
    Market Cap
  • -54.32%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    -18.33%
    Low Price$19.60
    High Price$26.25
  • 3 Months
    -22.96%
    Low Price$18.12
    High Price$26.25
  • 1 Year
    -54.32%
    Low Price$14.93
    High Price$48.25
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
21.06
21.17
19.60
19.60
-2.00%
20,958
10/01/2026
20.69
20.86
19.73
20.00
-4.60%
16,011
09/30/2026
21.02
21.47
20.60
20.97
-1.25%
9,244
09/29/2026
21.66
22.46
20.15
21.23
-0.98%
13,005
09/28/2026
21.36
21.60
20.60
21.44
-1.47%
6,183
09/25/2026
22.01
22.30
21.60
21.76
-1.72%
12,474
09/24/2026
22.50
22.77
21.66
22.14
-3.78%
4,373
09/23/2026
23.21
23.34
22.54
23.01
-1.96%
4,988
09/22/2026
22.16
23.70
22.16
23.47
+0.82%
5,907
09/21/2026
21.87
23.28
21.87
23.28
+3.88%
5,958
09/18/2026
22.54
22.97
21.01
22.41
-1.58%
16,322
09/17/2026
21.32
22.88
20.88
22.77
+9.08%
16,033
09/16/2026
21.88
23.00
20.84
20.88
-2.57%
14,013
09/15/2026
21.99
22.38
21.43
21.43
-2.53%
9,597
09/14/2026
21.81
21.98
20.75
21.98
+1.52%
10,697
09/11/2026
23.43
23.57
21.65
21.65
-6.52%
12,189
09/10/2026
24.00
24.81
22.80
23.16
-2.03%
18,114
09/09/2026
22.99
25.04
22.99
23.64
-0.80%
30,493
09/08/2026
25.04
26.23
23.63
23.83
-9.22%
69,479
09/04/2026
24.63
26.25
24.63
26.25
+4.83%
5,259
09/03/2026
24.05
26.22
24.05
25.04
+4.33%
21,678
09/02/2026
23.10
24.99
22.99
24.00
+6.01%
11,452
09/01/2026
23.55
23.55
22.64
22.64
-0.04%
17,713
08/31/2026
24.71
24.71
22.25
22.65
-2.16%
5,503
08/28/2026
22.97
23.77
22.50
23.15
+2.84%
6,865
08/27/2026
24.00
24.00
22.51
22.51
-2.93%
3,234
08/26/2026
23.19
23.19
23.19
23.19
-1.30%
1,734
08/25/2026
23.41
24.17
23.21
23.50
+2.33%
8,148
08/24/2026
23.06
23.06
22.96
22.96
+0.92%
1,193
08/21/2026
21.69
23.76
21.52
22.75
+7.71%
36,034
08/20/2026
21.53
21.77
20.69
21.12
+3.03%
7,761
08/19/2026
20.76
21.06
20.20
20.50
0.00%
18,204
08/18/2026
21.62
21.62
20.50
20.50
+0.84%
5,562
08/17/2026
20.85
21.33
20.33
20.33
-2.26%
2,754
08/14/2026
21.58
21.60
19.85
20.80
-6.40%
10,432
08/13/2026
20.70
22.22
20.70
22.22
+7.93%
2,035
08/12/2026
21.00
21.08
20.10
20.59
-1.72%
6,161
08/11/2026
21.00
22.11
19.98
20.95
-4.34%
19,727
08/10/2026
23.00
23.00
21.90
21.90
-2.67%
5,720
08/07/2026
22.76
24.35
22.10
22.50
+1.90%
32,955
08/06/2026
24.99
24.99
21.49
22.08
-11.64%
9,859
08/05/2026
25.40
25.40
24.15
24.99
-1.77%
8,252
08/04/2026
23.00
26.31
22.00
25.44
+23.20%
18,994
08/04/2026
$0.09 Earnings
08/03/2026
19.42
20.85
18.93
20.65
+13.96%
23,255
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