Rhythm Pharmaceuticals Inc (RYTM) Historical Stock Data
56.12 ↑0.64 (1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYTM is down -0.50% a day on average. There have been 14 days where Rhythm Pharmaceuticals Inc closed green and 16 days where RYTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 55.59 | 56.12 | ↑$0.53 (0.95%) | 55.47 | 58.16 | 1.52M |
| 2024-12-19 | 54.15 | 55.48 | ↑$1.33 (2.46%) | 53.43 | 56.43 | 586.27K |
| 2024-12-18 | 56.71 | 53.69 | ↓$3.02 (-5.33%) | 53.39 | 57.27 | 710.86K |
| 2024-12-17 | 54.65 | 56.80 | ↑$2.15 (3.93%) | 54.52 | 56.87 | 539.66K |
| 2024-12-16 | 54.67 | 55.25 | ↑$0.58 (1.06%) | 54.65 | 56.83 | 462.81K |
| 2024-12-13 | 55.61 | 55.24 | ↓$0.37 (-0.67%) | 54.93 | 57.05 | 519.52K |
| 2024-12-12 | 56.97 | 55.68 | ↓$1.29 (-2.26%) | 54.96 | 58.00 | 440K |
| 2024-12-11 | 58.56 | 57.15 | ↓$1.41 (-2.41%) | 57.01 | 58.56 | 264.07K |
| 2024-12-10 | 57.20 | 57.74 | ↑$0.54 (0.94%) | 56.85 | 58.46 | 522.16K |
| 2024-12-09 | 59.04 | 57.41 | ↓$1.63 (-2.76%) | 56.43 | 59.29 | 299.79K |
| 2024-12-06 | 58.51 | 58.89 | ↑$0.38 (0.65%) | 58.32 | 59.35 | 346.70K |
| 2024-12-05 | 60.50 | 57.82 | ↓$2.68 (-4.43%) | 57.43 | 60.64 | 373.06K |
| 2024-12-04 | 60.08 | 60.37 | ↑$0.29 (0.48%) | 59.67 | 60.90 | 0.91M |
| 2024-12-03 | 60.49 | 60.08 | ↓$0.41 (-0.68%) | 59.94 | 61.61 | 575.60K |
| 2024-12-02 | 62.10 | 60.84 | ↓$1.26 (-2.03%) | 60.36 | 62.10 | 504.15K |
| 2024-11-29 | 62.32 | 62.04 | ↓$0.28 (-0.45%) | 61.37 | 62.51 | 254.21K |
| 2024-11-27 | 62.24 | 62.25 | ↑$0.01 (0.02%) | 61.55 | 63.44 | 432.86K |
| 2024-11-26 | 59.88 | 61.95 | ↑$2.07 (3.46%) | 59.60 | 62.75 | 868.86K |
| 2024-11-25 | 61.38 | 59.92 | ↓$1.46 (-2.38%) | 59.81 | 63.08 | 720.89K |
| 2024-11-22 | 59.27 | 59.94 | ↑$0.67 (1.13%) | 59.00 | 60.25 | 302.44K |
| 2024-11-21 | 59.40 | 59.03 | ↓$0.37 (-0.62%) | 58.00 | 60.32 | 278.37K |
| 2024-11-20 | 59.98 | 59.36 | ↓$0.62 (-1.03%) | 58.05 | 60.79 | 388.32K |
| 2024-11-19 | 58.00 | 59.97 | ↑$1.97 (3.40%) | 57.59 | 60.13 | 677.65K |
| 2024-11-18 | 57.00 | 58.50 | ↑$1.50 (2.63%) | 55.37 | 58.64 | 852.41K |
| 2024-11-15 | 60.21 | 56.23 | ↓$3.98 (-6.61%) | 55.82 | 60.21 | 690.31K |
| 2024-11-14 | 59.74 | 59.77 | ↑$0.03 (0.05%) | 59.33 | 60.96 | 504.69K |
| 2024-11-13 | 64.40 | 60.07 | ↓$4.33 (-6.72%) | 59.88 | 65.25 | 849.86K |
| 2024-11-12 | 64.63 | 64.06 | ↓$0.57 (-0.88%) | 63.85 | 66.10 | 398.76K |
| 2024-11-11 | 68.00 | 65.58 | ↓$2.42 (-3.56%) | 65.17 | 68.58 | 1.12M |
| 2024-11-08 | 63.07 | 67.33 | ↑$4.26 (6.75%) | 62.88 | 67.61 | 1.11M |
Create an account or log in to view more rows.
$RYTM PT?
$RYTM finally a pullback
$RYTM fuck all u greedy bulls
$RYTM bounce back baby
$RYTM Bull trap
$RYTM bear trap
$RYTM C'mon
do a spike!!
$RYTM lock and load
$RYTM hot trash
$RYTM oversold! Buy the dip