Rhythm Pharmaceuticals Inc (RYTM) Historical Stock Data

3.36 ↓0.05 (-1.47%)
As of May 24, 2022, 3:23pm EST.

Historical Data

In the past 30 trading days, RYTM is down -2.66% a day on average. There have been 10 days where Rhythm Pharmaceuticals Inc closed green and 20 days where RYTM closed red.

DateOpenCloseChangeLowHighVolume
2022-05-233.303.41↑$0.11 (3.33%)3.173.48436.05K
2022-05-203.183.27↑$0.09 (2.83%)3.043.28470.48K
2022-05-193.153.12↓$0.03 (-0.95%)3.063.25601.89K
2022-05-183.283.15↓$0.13 (-3.96%)3.143.34493.24K
2022-05-173.293.34↑$0.05 (1.52%)3.233.45477.10K
2022-05-163.253.22↓$0.03 (-0.92%)3.213.46556.25K
2022-05-133.443.24↓$0.20 (-5.81%)3.183.55835.02K
2022-05-123.273.44↑$0.17 (5.20%)3.233.78651.01K
2022-05-113.473.43↓$0.04 (-1.15%)3.103.690.94M
2022-05-103.753.45↓$0.30 (-8.00%)3.354.01712.65K
2022-05-094.173.72↓$0.45 (-10.79%)3.504.29851.99K
2022-05-064.784.28↓$0.50 (-10.46%)4.274.81336.71K
2022-05-055.384.84↓$0.54 (-10.04%)4.665.38504.63K
2022-05-046.015.51↓$0.50 (-8.32%)5.206.01522.66K
2022-05-036.216.13↓$0.08 (-1.29%)5.966.50297.95K
2022-05-026.206.30↑$0.10 (1.61%)5.956.35352K
2022-04-296.606.26↓$0.34 (-5.15%)6.236.72282.84K
2022-04-287.156.65↓$0.50 (-6.99%)6.417.15277.87K
2022-04-277.537.04↓$0.49 (-6.51%)7.017.76265.43K
2022-04-268.027.60↓$0.42 (-5.24%)7.498.02182.37K
2022-04-257.898.07↑$0.18 (2.28%)7.828.28171.25K
2022-04-227.988.02↑$0.04 (0.50%)7.798.08189.24K
2022-04-218.308.00↓$0.30 (-3.61%)7.838.46175.10K
2022-04-208.208.21↑$0.02 (0.18%)8.008.39140.64K
2022-04-198.108.26↑$0.16 (1.98%)7.908.41203.21K
2022-04-188.798.14↓$0.65 (-7.39%)8.069.08217.87K
2022-04-149.368.85↓$0.51 (-5.45%)8.829.51242.55K
2022-04-138.619.31↑$0.70 (8.13%)8.619.35276.53K
2022-04-129.018.66↓$0.35 (-3.88%)8.529.06236.42K
2022-04-119.108.98↓$0.12 (-1.32%)8.929.24269.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$RYTM How can this stock move so little? Damn

0 Like Report
SayMyName

$RYTM my hands are made out of diamonds

0 Like Report
bulls_only

$RYTM take us to the moon
lets goooooo

0 Like Report