Rhythm Pharmaceuticals Inc (RYTM) Historical Stock Data
105.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYTM is up 0.49% a day on average. There have been 20 days where Rhythm Pharmaceuticals Inc closed green and 10 days where RYTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 98.24 | 99.86 | ↑$1.62 (1.65%) | 97.47 | 100.07 | 388.17K |
| 2025-11-10 | 100.00 | 97.63 | ↓$2.37 (-2.37%) | 96.10 | 101.53 | 551.21K |
| 2025-11-07 | 96.55 | 100.30 | ↑$3.75 (3.88%) | 95.27 | 102.20 | 1.16M |
| 2025-11-06 | 98.43 | 98.49 | ↑$0.06 (0.06%) | 97.43 | 99.91 | 474.29K |
| 2025-11-05 | 102.83 | 99.47 | ↓$3.36 (-3.27%) | 97.01 | 104.18 | 1.11M |
| 2025-11-04 | 102.46 | 104.99 | ↑$2.53 (2.47%) | 102.10 | 112.66 | 1.24M |
| 2025-11-03 | 112.76 | 113.74 | ↑$0.98 (0.87%) | 109.98 | 114.20 | 728.59K |
| 2025-10-31 | 110.77 | 113.76 | ↑$2.99 (2.70%) | 108.56 | 114.39 | 833.25K |
| 2025-10-30 | 113.33 | 111.81 | ↓$1.52 (-1.34%) | 110.45 | 116.00 | 762.31K |
| 2025-10-29 | 112.59 | 113.89 | ↑$1.30 (1.15%) | 110.92 | 114.59 | 574.32K |
| 2025-10-28 | 110.44 | 113.46 | ↑$3.02 (2.73%) | 110.25 | 115.12 | 731.07K |
| 2025-10-27 | 110.31 | 111.55 | ↑$1.24 (1.12%) | 109.07 | 111.64 | 376.29K |
| 2025-10-24 | 109.36 | 110.47 | ↑$1.11 (1.01%) | 108.11 | 110.71 | 356.08K |
| 2025-10-23 | 108.84 | 109.12 | ↑$0.28 (0.26%) | 107.32 | 111.03 | 385.17K |
Create an account or log in to view more rows.
$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
$RYTM fuck all u greedy bulls