RYTHM Stock Price History
NASDAQ: RYMConsumer StaplesFarming/Seeds/MillingUSD
21.10+1.58 (+8.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RYM price history at a glance
The price history for RYTHM (RYM) on this page begins on January 25, 2021, when the stock closed at $34,200.00; it most recently closed at $21.10 on October 5, 2026. The highest price in this record is $107,820.00, reached on August 23, 2021; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, RYM finished higher in 1 and lower in 3. Its best year was 2024 (+62.7%) and its worst was 2022 (-99.6%).
Over roughly 6 years the share price changed -99.9%, a -72.7% compound annual price return (excluding dividends). In the last 12 months alone, RYM has lost 54.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $107,820.00
- Date of high
- Aug 23, 2021
- Low since 2021
- $2.71
- Date of low
- Oct 7, 2024
- 52-week high
- $53.65
- 52-week low
- $14.00
- IPO year
- 2021
- Last close
- $21.10
RYM returns
1 week
+7.65%
1 month
-10.74%
3 months
-1.68%
6 months
-7.54%
Year to date
-1.12%
1 year
-54.13%
3 years
-43.05%
5 years
-99.96%
RYM price return, excluding dividends.
RYM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.10 | -4.48% |
| 2025 | 22.09 | -27.95% |
| 2024 | 30.66 | +62.74% |
| 2023 | 18.84 | -81.14% |
| 2022 | 99.90 | -99.64% |
| 2021* | 27,600.00 | -19.30% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RYM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.45 | 21.10 | 19.02 | 21.10 | +8.09% | |
| 19.94 | 20.01 | 18.90 | 19.52 | +0.62% | |
| 20.12 | 20.22 | 19.08 | 19.40 | -3.19% | |
| 19.63 | 20.04 | 18.87 | 20.04 | +5.47% | |
| 19.84 | 19.84 | 19.00 | 19.00 | -3.06% | |
| 21.06 | 21.17 | 19.60 | 19.60 | -2.00% | |
| 20.69 | 20.86 | 19.73 | 20.00 | -4.60% | |
| 21.02 | 21.47 | 20.60 | 20.97 | -1.25% | |
| 21.66 | 22.46 | 20.15 | 21.23 | -0.98% | |
| 21.36 | 21.60 | 20.60 | 21.44 | -1.47% | |
| 22.01 | 22.30 | 21.60 | 21.76 | -1.72% | |
| 22.50 | 22.77 | 21.66 | 22.14 | -3.78% | |
| 23.21 | 23.34 | 22.54 | 23.01 | -1.96% | |
| 22.16 | 23.70 | 22.16 | 23.47 | +0.82% | |
| 21.87 | 23.28 | 21.87 | 23.28 | +3.88% | |
| 22.54 | 22.97 | 21.01 | 22.41 | -1.58% | |
| 21.32 | 22.88 | 20.88 | 22.77 | +9.08% | |
| 21.88 | 23.00 | 20.84 | 20.88 | -2.57% | |
| 21.99 | 22.38 | 21.43 | 21.43 | -2.53% | |
| 21.81 | 21.98 | 20.75 | 21.98 | +1.52% | |
| 23.43 | 23.57 | 21.65 | 21.65 | -6.52% | |
| 24.00 | 24.81 | 22.80 | 23.16 | -2.03% | |
| 22.99 | 25.04 | 22.99 | 23.64 | -0.80% | |
| 25.04 | 26.23 | 23.63 | 23.83 | -9.22% | |
| 24.63 | 26.25 | 24.63 | 26.25 | +4.83% | |
| 24.05 | 26.22 | 24.05 | 25.04 | +4.33% | |
| 23.10 | 24.99 | 22.99 | 24.00 | +6.01% | |
| 23.55 | 23.55 | 22.64 | 22.64 | -0.04% | |
| 24.71 | 24.71 | 22.25 | 22.65 | -2.16% | |
| 22.97 | 23.77 | 22.50 | 23.15 | +2.84% | |
| 24.00 | 24.00 | 22.51 | 22.51 | -2.93% | |
| 23.19 | 23.19 | 23.19 | 23.19 | -1.30% | |
| 23.41 | 24.17 | 23.21 | 23.50 | +2.33% | |
| 23.06 | 23.06 | 22.96 | 22.96 | +0.92% | |
| 21.69 | 23.76 | 21.52 | 22.75 | +7.71% | |
| 21.53 | 21.77 | 20.69 | 21.12 | +3.03% | |
| 20.76 | 21.06 | 20.20 | 20.50 | 0.00% | |
| 21.62 | 21.62 | 20.50 | 20.50 | +0.84% | |
| 20.85 | 21.33 | 20.33 | 20.33 | -2.26% | |
| 21.58 | 21.60 | 19.85 | 20.80 | -6.40% | |
| 20.70 | 22.22 | 20.70 | 22.22 | +7.93% | |
| 21.00 | 21.08 | 20.10 | 20.59 | -1.72% | |
| 21.00 | 22.11 | 19.98 | 20.95 | -4.34% | |
| 23.00 | 23.00 | 21.90 | 21.90 | -2.67% | |
| 22.76 | 24.35 | 22.10 | 22.50 | +1.90% | |
| 24.99 | 24.99 | 21.49 | 22.08 | -11.64% | |
| 25.40 | 25.40 | 24.15 | 24.99 | -1.77% | |
| 23.00 | 26.31 | 22.00 | 25.44 | +23.20% | |
| 19.42 | 20.85 | 18.93 | 20.65 | +13.96% | |
| 19.11 | 19.11 | 18.12 | 18.12 | -0.98% | |
| 18.20 | 18.91 | 18.02 | 18.30 | +0.72% | |
| 18.57 | 19.57 | 17.85 | 18.17 | -4.37% | |
| 18.34 | 19.00 | 18.27 | 19.00 | +0.11% | |
| 19.68 | 19.79 | 18.43 | 18.98 | -2.67% | |
| 21.30 | 21.30 | 19.50 | 19.50 | -0.96% | |
| 21.31 | 21.42 | 19.69 | 19.69 | -7.34% | |
| 21.69 | 21.85 | 20.86 | 21.25 | -0.14% | |
| 21.85 | 22.11 | 21.28 | 21.28 | -2.21% | |
| 21.75 | 22.30 | 21.21 | 21.76 | -2.07% | |
| 21.75 | 22.60 | 21.50 | 22.22 | -2.33% | |
| 22.90 | 22.90 | 22.75 | 22.75 | -2.49% | |
| 23.00 | 23.47 | 22.91 | 23.33 | +3.14% | |
| 22.90 | 22.97 | 22.00 | 22.62 | +0.62% | |
| 21.00 | 22.93 | 21.00 | 22.48 | +4.75% | |
| 21.42 | 21.77 | 21.38 | 21.46 | -1.15% | |
| 22.70 | 22.70 | 20.76 | 21.71 | -3.98% | |
| 23.85 | 23.85 | 22.52 | 22.61 | -5.67% | |
| 24.20 | 24.30 | 23.33 | 23.97 | -1.28% | |
| 24.38 | 24.38 | 23.21 | 24.28 | -4.56% | |
| 25.50 | 25.71 | 24.45 | 25.44 | -0.24% | |
| 25.50 | 26.35 | 25.00 | 25.50 | +0.08% | |
| 27.00 | 27.00 | 24.62 | 25.48 | -7.28% | |
| 28.60 | 28.60 | 26.00 | 27.48 | -3.14% | |
| 26.57 | 28.42 | 26.57 | 28.37 | +3.58% | |
| 25.79 | 27.39 | 25.79 | 27.39 | +10.44% | |
| 25.75 | 25.75 | 23.88 | 24.80 | -2.21% | |
| 25.99 | 26.15 | 24.76 | 25.36 | -2.39% | |
| 28.00 | 28.00 | 25.71 | 25.98 | -7.15% | |
| 26.57 | 27.98 | 26.57 | 27.98 | +3.06% | |
| 27.94 | 27.94 | 24.99 | 27.15 | +0.63% | |
| 27.50 | 28.36 | 25.00 | 26.98 | -3.64% | |
| 28.00 | 28.00 | 27.80 | 28.00 | +1.00% | |
| 27.69 | 28.00 | 27.50 | 27.72 | -0.82% | |
| 28.00 | 28.00 | 24.88 | 27.95 | +1.42% | |
| 28.00 | 28.00 | 26.76 | 27.56 | -1.50% | |
| 27.54 | 28.00 | 26.48 | 27.98 | +0.58% | |
| 25.77 | 27.82 | 24.85 | 27.82 | +9.96% | |
| 24.00 | 25.66 | 23.07 | 25.30 | +2.39% | |
| 24.49 | 25.03 | 24.36 | 24.71 | +0.37% | |
| 24.24 | 24.62 | 22.72 | 24.62 | -0.40% | |
| 24.30 | 24.98 | 24.20 | 24.72 | -0.32% | |
| 24.62 | 25.00 | 24.55 | 24.80 | -0.66% | |
| 25.46 | 25.46 | 24.75 | 24.97 | -1.91% | |
| 26.70 | 26.97 | 25.45 | 25.45 | -5.93% | |
| 27.38 | 27.53 | 25.90 | 27.06 | +0.95% | |
| 27.21 | 27.77 | 26.80 | 26.80 | +0.56% | |
| 27.06 | 27.06 | 26.00 | 26.65 | +1.33% | |
| 24.99 | 26.89 | 24.98 | 26.30 | +2.73% | |
| 25.12 | 26.15 | 24.29 | 25.60 | +4.75% | |
| 26.84 | 27.15 | 24.16 | 24.44 | -10.21% | |
| 28.22 | 28.40 | 26.75 | 27.22 | -2.82% | |
| 29.34 | 29.80 | 28.00 | 28.01 | -3.01% | |
| 27.14 | 29.58 | 27.14 | 28.88 | +6.80% | |
| 26.75 | 28.08 | 26.75 | 27.04 | -1.89% | |
| 26.60 | 28.15 | 26.30 | 27.56 | +1.44% | |
| 28.69 | 29.14 | 26.57 | 27.17 | +3.74% | |
| 25.90 | 27.89 | 25.90 | 26.19 | +0.50% | |
| 27.90 | 27.90 | 24.50 | 26.06 | -13.08% | |
| 29.50 | 31.36 | 29.50 | 29.98 | +8.54% | |
| 30.10 | 30.10 | 27.62 | 27.62 | -1.46% | |
| 29.30 | 29.30 | 27.85 | 28.03 | -4.48% | |
| 30.71 | 30.98 | 29.35 | 29.35 | -3.79% | |
| 31.41 | 32.37 | 29.10 | 30.50 | -7.29% | |
| 33.00 | 33.95 | 30.46 | 32.90 | -1.91% | |
| 32.23 | 36.50 | 32.23 | 33.54 | +5.14% | |
| 29.30 | 31.90 | 28.30 | 31.90 | +7.59% | |
| 28.58 | 29.65 | 26.97 | 29.65 | +5.80% | |
| 34.00 | 34.00 | 27.62 | 28.03 | -7.87% | |
| 29.22 | 31.00 | 27.34 | 30.42 | +8.74% | |
| 26.33 | 28.02 | 26.33 | 27.98 | +3.40% | |
| 26.00 | 27.50 | 25.20 | 27.06 | +7.79% | |
| 24.92 | 25.90 | 24.92 | 25.10 | +0.20% | |
| 24.40 | 26.34 | 24.40 | 25.05 | -4.92% | |
| 25.03 | 26.76 | 24.25 | 26.35 | +7.53% | |
| 23.85 | 25.90 | 22.80 | 24.50 | +2.08% | |
| 24.43 | 24.43 | 22.60 | 24.00 | +5.17% | |
| 23.84 | 23.85 | 22.60 | 22.82 | -6.44% | |
| 24.74 | 25.50 | 23.60 | 24.39 | +1.71% | |
| 24.98 | 25.01 | 23.70 | 23.98 | -1.26% | |
| 24.83 | 25.65 | 23.60 | 24.29 | -3.47% | |
| 27.67 | 28.75 | 25.16 | 25.16 | -12.76% | |
| 29.28 | 30.90 | 28.06 | 28.84 | -3.87% | |
| 24.10 | 30.70 | 22.33 | 30.00 | +63.93% | |
| 17.71 | 18.30 | 17.50 | 18.30 | +4.57% | |
| 17.73 | 18.25 | 17.50 | 17.50 | -7.85% | |
| 17.24 | 18.99 | 17.24 | 18.99 | +9.01% | |
| 17.50 | 17.50 | 17.00 | 17.42 | -0.03% | |
| 17.00 | 17.99 | 16.63 | 17.43 | +7.50% | |
| 16.60 | 16.79 | 16.21 | 16.21 | -1.85% | |
| 16.08 | 16.75 | 15.93 | 16.52 | +1.57% | |
| 16.98 | 16.99 | 16.26 | 16.26 | -6.55% | |
| 17.46 | 18.14 | 16.95 | 17.40 | -0.43% | |
| 17.75 | 18.07 | 17.26 | 17.48 | -3.35% | |
| 17.76 | 18.08 | 17.46 | 18.08 | -0.82% | |
| 17.69 | 18.23 | 17.53 | 18.23 | +3.05% | |
| 18.40 | 18.69 | 17.45 | 17.69 | -6.85% | |
| 18.01 | 18.99 | 18.01 | 18.99 | +6.69% | |
| 16.50 | 18.72 | 16.50 | 17.80 | +2.01% | |
| 18.41 | 18.41 | 17.45 | 17.45 | -2.30% | |
| 17.88 | 18.50 | 17.15 | 17.86 | -2.03% | |
| 16.91 | 18.23 | 16.28 | 18.23 | +7.87% | |
| 18.15 | 18.45 | 16.31 | 16.90 | -3.15% | |
| 18.00 | 18.50 | 16.73 | 17.45 | +2.05% | |
| 17.07 | 18.23 | 16.82 | 17.10 | -1.21% | |
| 20.91 | 20.91 | 16.83 | 17.31 | -9.66% | |
| 18.15 | 21.12 | 18.15 | 19.16 | -1.84% | |
| 19.50 | 19.52 | 18.45 | 19.52 | +5.02% | |
| 17.78 | 20.00 | 17.20 | 18.59 | +7.81% | |
| 15.75 | 17.72 | 15.75 | 17.24 | +12.17% | |
| 16.00 | 16.00 | 14.75 | 15.37 | -0.26% | |
| 16.25 | 16.25 | 15.41 | 15.41 | -7.17% | |
| 15.94 | 17.26 | 15.94 | 16.60 | +2.91% | |
| 17.80 | 17.80 | 16.11 | 16.13 | -4.10% | |
| 16.47 | 16.98 | 16.47 | 16.82 | +3.57% | |
| 16.24 | 17.51 | 16.21 | 16.24 | +0.19% | |
| 17.55 | 17.55 | 16.21 | 16.21 | -4.93% | |
| 18.00 | 18.04 | 16.72 | 17.05 | -8.48% | |
| 18.01 | 18.75 | 17.66 | 18.63 | +2.63% | |
| 15.90 | 18.67 | 15.90 | 18.15 | +15.85% | |
| 16.65 | 18.20 | 14.73 | 15.67 | +2.15% | |
| 16.20 | 17.54 | 15.29 | 15.34 | -6.06% | |
| 15.57 | 16.33 | 15.57 | 16.33 | +1.11% | |
| 15.82 | 16.21 | 15.00 | 16.15 | +8.17% | |
| 15.69 | 17.20 | 14.00 | 14.93 | -5.51% | |
| 16.87 | 17.45 | 15.36 | 15.80 | -8.93% | |
| 17.80 | 18.45 | 17.05 | 17.35 | -7.61% | |
| 20.17 | 20.24 | 18.26 | 18.78 | -6.01% | |
| 19.06 | 21.06 | 18.38 | 19.98 | +8.47% | |
| 18.77 | 18.86 | 17.66 | 18.42 | -1.07% | |
| 18.31 | 19.28 | 18.31 | 18.62 | -1.27% | |
| 18.97 | 19.25 | 18.76 | 18.86 | +1.89% | |
| 18.70 | 19.74 | 18.11 | 18.51 | +2.21% | |
| 19.57 | 19.57 | 17.88 | 18.11 | -7.46% | |
| 20.31 | 20.31 | 19.10 | 19.57 | -3.31% | |
| 20.91 | 21.60 | 20.24 | 20.24 | -2.41% | |
| 21.43 | 21.46 | 20.25 | 20.74 | -3.71% | |
| 21.49 | 22.35 | 20.94 | 21.54 | +2.28% | |
| 20.62 | 21.85 | 19.45 | 21.06 | +5.25% | |
| 20.85 | 21.08 | 19.97 | 20.01 | -4.21% | |
| 20.73 | 21.31 | 20.50 | 20.89 | +0.92% | |
| 23.08 | 23.08 | 20.54 | 20.70 | -4.78% | |
| 23.02 | 23.53 | 20.84 | 21.74 | -6.82% | |
| 22.43 | 24.26 | 22.43 | 23.33 | +5.61% | |
| 21.09 | 22.79 | 21.09 | 22.09 | +3.51% | |
| 22.52 | 22.76 | 20.84 | 21.34 | -6.44% | |
| 23.40 | 23.78 | 22.20 | 22.81 | -4.16% | |
| 23.57 | 24.84 | 22.67 | 23.80 | -0.29% | |
| 24.51 | 25.08 | 23.87 | 23.87 | -5.95% | |
| 25.62 | 25.62 | 23.25 | 25.38 | +2.36% | |
| 26.35 | 26.39 | 24.15 | 24.80 | -4.74% | |
| 28.55 | 30.73 | 25.55 | 26.03 | -8.83% | |
| 27.38 | 29.59 | 25.89 | 28.55 | +8.14% | |
| 31.10 | 37.34 | 25.51 | 26.40 | -15.38% | |
| 31.00 | 31.42 | 27.73 | 31.20 | +7.66% | |
| 25.81 | 29.57 | 24.43 | 28.98 | +11.59% | |
| 22.40 | 27.54 | 20.35 | 25.97 | +9.12% | |
| 20.71 | 50.38 | 19.99 | 23.80 | +47.73% | |
| 16.02 | 16.44 | 14.56 | 16.11 | +0.56% | |
| 18.21 | 18.53 | 16.02 | 16.02 | -14.29% | |
| 18.66 | 18.80 | 18.15 | 18.69 | -1.06% | |
| 19.99 | 19.99 | 18.89 | 18.89 | -1.92% | |
| 19.99 | 20.39 | 19.15 | 19.26 | -1.78% | |
| 19.49 | 20.00 | 19.36 | 19.61 | -0.15% | |
| 19.00 | 19.64 | 19.00 | 19.64 | +3.64% | |
| 19.00 | 19.00 | 18.27 | 18.95 | +0.42% | |
| 18.70 | 19.73 | 18.70 | 18.87 | -3.28% | |
| 19.94 | 20.00 | 19.51 | 19.51 | -0.41% | |
| 19.83 | 20.00 | 19.59 | 19.59 | -2.05% | |
| 19.13 | 20.00 | 18.20 | 20.00 | +2.25% | |
| 18.34 | 20.28 | 16.90 | 19.56 | +11.39% | |
| 17.34 | 18.32 | 16.01 | 17.56 | +1.50% | |
| 18.28 | 19.19 | 17.30 | 17.30 | -7.73% | |
| 18.81 | 19.20 | 18.75 | 18.75 | -2.29% | |
| 19.98 | 19.98 | 18.25 | 19.19 | +0.26% | |
| 19.80 | 20.27 | 18.11 | 19.14 | -4.25% | |
| 22.27 | 24.00 | 19.85 | 19.99 | -15.51% | |
| 24.82 | 24.83 | 22.25 | 23.66 | -0.71% | |
| 23.90 | 25.14 | 23.04 | 23.83 | -2.06% | |
| 30.00 | 30.05 | 24.33 | 24.33 | -21.52% | |
| 33.52 | 34.50 | 30.01 | 31.00 | -16.98% | |
| 38.78 | 39.33 | 37.00 | 37.34 | -3.71% | |
| 40.13 | 42.88 | 38.00 | 38.78 | -7.47% | |
| 40.37 | 42.25 | 40.37 | 41.91 | +3.81% | |
| 41.38 | 41.47 | 39.62 | 40.37 | -1.97% | |
| 47.00 | 47.00 | 41.18 | 41.18 | -9.77% | |
| 42.05 | 47.80 | 41.94 | 45.64 | +10.94% | |
| 40.74 | 42.00 | 39.88 | 41.14 | -1.79% | |
| 37.93 | 42.00 | 37.93 | 41.89 | +10.45% | |
| 37.93 | 39.55 | 37.02 | 37.93 | +0.46% | |
| 39.02 | 40.43 | 37.75 | 37.75 | -5.34% | |
| 40.42 | 41.42 | 39.06 | 39.88 | +1.32% | |
| 38.94 | 41.27 | 37.16 | 39.36 | +4.35% | |
| 41.01 | 42.07 | 35.39 | 37.72 | -9.17% | |
| 43.00 | 45.00 | 41.05 | 41.53 | -5.04% | |
| 42.71 | 43.73 | 41.56 | 43.73 | +2.86% | |
| 44.36 | 45.74 | 41.79 | 42.52 | -7.18% | |
| 48.93 | 53.65 | 45.81 | 45.81 | -2.20% | |
| 45.88 | 47.39 | 45.38 | 46.84 | +2.32% | |
| 45.00 | 47.50 | 44.50 | 45.78 | +0.59% | |
| 42.07 | 46.22 | 40.73 | 45.51 | +11.54% | |
| 46.01 | 47.20 | 39.02 | 40.80 | -11.30% | |
| 46.00 | 46.44 | 43.70 | 46.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RYM chart for longer ranges.