XNAS
Datos históricos de RYTHM, Inc.
RYTHM, Inc. · RYM
$19.99
▼ -1.11 (-5.26%)
Última operación · 12/10/2026, 1:31:15 UTC
- Variación en el periodo
- −53.64%
- Máximo
- US$53.65
- 16 de octubre de 2025
- Mínimo
- US$14.00
- 2 de febrero de 2026
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.30 | 21.10 | 18.93 | 21.10 | +8.09% | 22,582.933 |
| 8 oct 2026 | 19.88 | 20.02 | 18.90 | 19.52 | +0.62% | 28,311.866 |
| 7 oct 2026 | 20.24 | 20.32 | 19.08 | 19.40 | −3.19% | 21,664.179 |
| 6 oct 2026 | 19.63 | 20.04 | 18.87 | 20.04 | +5.47% | 9,927.698 |
| 5 oct 2026 | 19.84 | 19.84 | 19.00 | 19.00 | −3.06% | 4,229.592 |
| 2 oct 2026 | 21.06 | 21.17 | 19.60 | 19.60 | −2.00% | 20,958.434 |
| 1 oct 2026 | 20.69 | 20.86 | 19.73 | 20.00 | −4.60% | 16,011.22 |
| 30 sep 2026 | 21.02 | 21.47 | 20.60 | 20.97 | −1.25% | 9,244.684 |
| 29 sep 2026 | 21.66 | 22.46 | 20.15 | 21.23 | −0.98% | 13,005.147 |
| 28 sep 2026 | 21.36 | 21.60 | 20.60 | 21.44 | −1.47% | 6,183.147 |
| 25 sep 2026 | 22.01 | 22.30 | 21.60 | 21.76 | −1.72% | 12,474.735 |
| 24 sep 2026 | 22.50 | 22.77 | 21.66 | 22.14 | −3.78% | 4,373.784 |
| 23 sep 2026 | 23.21 | 23.34 | 22.54 | 23.01 | −1.96% | 4,988.311 |
| 22 sep 2026 | 22.16 | 23.70 | 22.16 | 23.47 | +0.82% | 5,907.81 |
| 21 sep 2026 | 21.87 | 23.28 | 21.87 | 23.28 | +3.88% | 5,958.579 |
| 18 sep 2026 | 22.54 | 22.97 | 21.01 | 22.41 | −1.58% | 16,323.409 |
| 17 sep 2026 | 21.32 | 22.88 | 20.88 | 22.77 | +9.08% | 16,033.845 |
| 16 sep 2026 | 21.88 | 23.00 | 20.84 | 20.88 | −2.57% | 14,013.466 |
| 15 sep 2026 | 21.99 | 22.38 | 21.43 | 21.43 | −2.53% | 9,597.723 |
| 14 sep 2026 | 21.81 | 21.98 | 20.75 | 21.98 | +1.52% | 10,697.786 |
| 11 sep 2026 | 23.43 | 23.57 | 21.65 | 21.65 | −6.52% | 12,189.405 |
| 10 sep 2026 | 24.00 | 24.81 | 22.80 | 23.16 | −2.03% | 18,114.621 |
| 9 sep 2026 | 22.99 | 25.04 | 22.99 | 23.64 | −0.80% | 30,493.258 |
| 8 sep 2026 | 25.04 | 26.23 | 23.63 | 23.83 | −9.22% | 69,480.614 |
| 4 sep 2026 | 24.63 | 26.25 | 24.63 | 26.25 | +4.83% | 5,259.431 |
| 3 sep 2026 | 24.05 | 26.22 | 24.05 | 25.04 | +4.33% | 21,678.96 |
| 2 sep 2026 | 23.10 | 24.99 | 22.99 | 24.00 | +6.01% | 11,452.813 |
| 1 sep 2026 | 23.55 | 23.55 | 22.64 | 22.64 | −0.04% | 17,713.141 |
| 31 ago 2026 | 24.71 | 24.71 | 22.25 | 22.65 | −2.16% | 5,538.567 |
| 28 ago 2026 | 22.97 | 23.77 | 22.50 | 23.15 | +2.84% | 6,865.202 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.