$101.39
+4.60 (+4.75%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $82.89 | $102.05 | Monday, 22nd Jun 2026 RYTM stock ended at $101.39. This is 4.75% more than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 4.73% from a day low at $97.44 to a day high of $102.05. |
| 90 days | $74.51 | $102.05 | |
| 52 weeks | $60.86 | $122.20 |
Historical Rhythm Pharmaceuticals Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $97.90 | $102.05 | $97.44 | $101.39 | 1 232 133 |
| Jun 18, 2026 | $97.56 | $99.95 | $96.39 | $96.79 | 1 463 992 |
| Jun 17, 2026 | $89.82 | $96.11 | $89.82 | $95.83 | 1 741 021 |
| Jun 16, 2026 | $90.94 | $91.99 | $88.56 | $89.72 | 596 874 |
| Jun 15, 2026 | $93.00 | $93.00 | $89.05 | $89.70 | 2 222 510 |
| Jun 12, 2026 | $87.65 | $90.16 | $87.65 | $88.38 | 549 662 |
| Jun 11, 2026 | $86.46 | $89.08 | $84.90 | $87.66 | 669 440 |
| Jun 10, 2026 | $89.11 | $92.35 | $85.57 | $85.71 | 837 412 |
| Jun 09, 2026 | $87.65 | $90.14 | $84.73 | $87.86 | 582 129 |
| Jun 08, 2026 | $87.09 | $87.10 | $84.88 | $85.93 | 465 514 |
| Jun 05, 2026 | $87.74 | $89.33 | $85.52 | $86.40 | 391 551 |
| Jun 04, 2026 | $85.36 | $89.13 | $85.05 | $87.61 | 393 000 |
| Jun 03, 2026 | $84.29 | $85.94 | $83.89 | $84.71 | 408 888 |
| Jun 02, 2026 | $86.38 | $86.64 | $82.89 | $84.35 | 518 796 |
| Jun 01, 2026 | $87.60 | $89.04 | $86.10 | $87.87 | 456 289 |
| May 29, 2026 | $93.13 | $93.50 | $88.03 | $88.32 | 707 480 |
| May 28, 2026 | $91.50 | $93.30 | $90.44 | $92.98 | 531 175 |
| May 27, 2026 | $90.14 | $92.33 | $90.14 | $91.42 | 470 304 |
| May 26, 2026 | $88.79 | $90.78 | $88.29 | $89.82 | 284 307 |
| May 22, 2026 | $89.66 | $90.90 | $87.79 | $87.84 | 341 463 |
| May 21, 2026 | $88.81 | $92.13 | $88.81 | $90.19 | 425 644 |
| May 20, 2026 | $87.75 | $90.68 | $87.19 | $90.64 | 476 412 |
| May 19, 2026 | $86.38 | $88.50 | $84.90 | $87.21 | 442 878 |
| May 18, 2026 | $91.20 | $91.65 | $86.24 | $86.84 | 608 538 |
| May 15, 2026 | $92.21 | $92.65 | $89.74 | $90.52 | 576 720 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RYTM stock historical prices to predict future price movements?
Trend Analysis: Examine the RYTM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RYTM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy RYTM