Rhythm Pharmaceuticals Inc (RYTM) Historical Stock Data
112.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYTM is down -0.02% a day on average. There have been 15 days where Rhythm Pharmaceuticals Inc closed green and 15 days where RYTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 111.72 | 112.27 | ↑$0.55 (0.49%) | 111.01 | 112.91 | 228.11K |
| 2025-12-23 | 113.31 | 112.35 | ↓$0.96 (-0.85%) | 110.93 | 115.04 | 785.31K |
| 2025-12-22 | 111.68 | 112.88 | ↑$1.20 (1.07%) | 110.30 | 114.86 | 542.86K |
| 2025-12-19 | 112.50 | 112.14 | ↓$0.36 (-0.32%) | 110.54 | 115.00 | 1.42M |
| 2025-12-18 | 112.28 | 111.73 | ↓$0.55 (-0.49%) | 110.30 | 113.07 | 1.01M |
| 2025-12-17 | 113.19 | 111.86 | ↓$1.33 (-1.18%) | 109.99 | 115.05 | 1.01M |
| 2025-12-16 | 111.41 | 112.45 | ↑$1.04 (0.93%) | 111.37 | 114.46 | 1.11M |
| 2025-12-15 | 112.42 | 112.52 | ↑$0.10 (0.09%) | 111.39 | 116.34 | 1.43M |
| 2025-12-12 | 119.58 | 113.56 | ↓$6.02 (-5.03%) | 109.59 | 119.58 | 1.74M |
| 2025-12-11 | 113.73 | 117.62 | ↑$3.89 (3.42%) | 111.00 | 122.20 | 3.42M |
| 2025-12-10 | 101.15 | 104.77 | ↑$3.62 (3.58%) | 99.96 | 105.97 | 819.51K |
| 2025-12-09 | 104.58 | 100.71 | ↓$3.87 (-3.70%) | 100.37 | 105.72 | 678.64K |
| 2025-12-08 | 106.47 | 105.18 | ↓$1.29 (-1.21%) | 104.08 | 106.47 | 424.98K |
| 2025-12-05 | 105.70 | 104.60 | ↓$1.10 (-1.04%) | 103.59 | 106.76 | 539.92K |
| 2025-12-04 | 104.63 | 105.70 | ↑$1.07 (1.02%) | 102.76 | 107.57 | 575.89K |
| 2025-12-03 | 101.70 | 104.63 | ↑$2.93 (2.88%) | 101.22 | 105.76 | 1.33M |
| 2025-12-02 | 105.04 | 101.39 | ↓$3.65 (-3.47%) | 101.00 | 106.06 | 663.05K |
| 2025-12-01 | 109.09 | 105.04 | ↓$4.05 (-3.71%) | 104.84 | 109.99 | 884.62K |
| 2025-11-28 | 107.76 | 109.09 | ↑$1.33 (1.23%) | 107.51 | 110.00 | 443.69K |
| 2025-11-26 | 108.77 | 107.42 | ↓$1.35 (-1.24%) | 104.42 | 109.74 | 608.05K |
| 2025-11-25 | 108.92 | 108.75 | ↓$0.17 (-0.16%) | 106.69 | 109.88 | 613.62K |
| 2025-11-24 | 101.75 | 106.58 | ↑$4.83 (4.75%) | 101.75 | 107.00 | 0.92M |
| 2025-11-21 | 100.87 | 101.74 | ↑$0.87 (0.86%) | 98.52 | 103.79 | 468.19K |
| 2025-11-20 | 104.42 | 100.66 | ↓$3.76 (-3.60%) | 100.42 | 108.99 | 637.26K |
| 2025-11-19 | 100.06 | 103.15 | ↑$3.09 (3.09%) | 100.06 | 104.93 | 796.93K |
| 2025-11-18 | 100.07 | 100.51 | ↑$0.44 (0.44%) | 99.44 | 102.61 | 777.19K |
| 2025-11-17 | 99.85 | 100.69 | ↑$0.84 (0.84%) | 99.57 | 101.98 | 643.25K |
| 2025-11-14 | 95.46 | 99.41 | ↑$3.95 (4.14%) | 95.46 | 102.13 | 768.48K |
| 2025-11-13 | 97.46 | 95.89 | ↓$1.57 (-1.61%) | 95.68 | 98.15 | 862K |
| 2025-11-12 | 99.69 | 97.92 | ↓$1.77 (-1.78%) | 97.77 | 102.70 | 674.19K |
Create an account or log in to view more rows.
$RYTM Don't like that...
$RYTM NOT SELLING.
$RYTM This stock is the golden ticket.
$RYTM had to buy calls
$RYTM we just getting started
$RYTM the time is near
$RYTM yeeeeeee haw
$RYTM the best advice has been no stop losses. Would have cost a fortune!!!
$RYTM PT?
$RYTM finally a pullback