RYTHM, Inc.
RYMNASDAQIndustrials● Active
$25.00
$-0.30(-1.19%)
Market Cap$53728200
P/E Ratio—
52W High$53.65
52W Low$14
RYTHM, Inc.（RYM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rym · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$107,820.00
Aug 23, 2021
-100.0% from here
5-Year Low5Y
$2.71
Oct 11, 2024
+822.5% from low
IPO Priceadj.
$38,220.00
Jan 28, 2021
-99.9% since IPO
1 Year Ago
$26.09
Jun 9, 2025
-4.2% in 1Y
5 Years Ago
$32,100.00
Jun 8, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RYM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.27 | $25.66 | $24.85 | $25.00 | $25.00 | 4K | -1.07% |
| Jun 5, 2026 | $24.00 | $25.66 | $23.07 | $25.30 | $25.30 | 33K | +5.42% |
| Jun 4, 2026 | $24.49 | $25.03 | $24.36 | $24.71 | $24.71 | 9K | +0.90% |
| Jun 3, 2026 | $24.24 | $24.62 | $22.72 | $24.62 | $24.62 | 11K | +1.57% |
| Jun 2, 2026 | $24.30 | $24.98 | $24.20 | $24.72 | $24.72 | 5K | +1.73% |
| Jun 1, 2026 | $24.62 | $25.00 | $24.55 | $24.80 | $24.80 | 4K | +0.73% |
| May 29, 2026 | $25.46 | $25.46 | $24.75 | $24.97 | $24.97 | 9K | -1.92% |
| May 28, 2026 | $26.70 | $26.97 | $25.45 | $25.45 | $25.45 | 12K | -4.68% |
| May 27, 2026 | $27.38 | $27.53 | $25.90 | $27.06 | $27.06 | 27K | -1.17% |
| May 26, 2026 | $27.21 | $27.77 | $26.80 | $26.80 | $26.80 | 4K | -1.51% |
| May 22, 2026 | $27.06 | $27.06 | $26.00 | $26.65 | $26.65 | 4K | -1.52% |
| May 21, 2026 | $24.99 | $26.89 | $24.98 | $26.30 | $26.30 | 11K | +5.24% |
| May 20, 2026 | $25.12 | $26.15 | $24.29 | $25.60 | $25.60 | 5K | +1.91% |
| May 19, 2026 | $26.84 | $27.15 | $24.16 | $24.44 | $24.44 | 11K | -8.94% |
| May 18, 2026 | $28.22 | $28.40 | $26.75 | $27.22 | $27.22 | 6K | -3.54% |
| May 15, 2026 | $29.34 | $29.80 | $28.00 | $28.01 | $28.01 | 11K | -4.53% |
| May 14, 2026 | $27.14 | $29.58 | $27.14 | $28.88 | $28.88 | 4K | +6.41% |
| May 13, 2026 | $26.75 | $28.08 | $26.75 | $27.04 | $27.04 | 9K | +1.08% |
| May 12, 2026 | $26.60 | $28.15 | $26.30 | $27.56 | $27.56 | 11K | +3.61% |
| May 11, 2026 | $28.69 | $29.14 | $26.57 | $27.17 | $27.17 | 28K | -5.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RYM
Jan 1 → Dec 31 · 6 years2026+18.5%$21.09 → $25.00
+18.5%
2025-29.0%$30.05 → $21.34
-29.0%
2024+49.8%$19.35 → $28.99
+49.8%
2023-81.2%$100.05 → $18.84
-81.2%
2022-99.6%$28080.00 → $99.90
-99.6%
2021-14.0%$32100.00 → $27600.00
-14.0%
Best Year2024 · +49.8%
Worst Year2022 · -99.6%
Positive Years2 / 6
Avg Annual Return-25.9%
6Y Total Return-99.9%
6Y CAGR~-69.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in RYM?
If you invested $1,000 in RYM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-76.9% / yr
Profit$-999
Based on Jan 28, 2021 · $38220.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
RYTHM, Inc.（RYM）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RYM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RYM 历史股价FMP 日线复权 OHLCV