RYTM(RYTM)
RYTM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $113.98 | $115.99 | $111.95 | $113.80 | 353,841 |
| 8/6/2026 | $110.03 | $112.30 | $108.49 | $112.10 | 944,320 |
| 8/5/2026 | $110.83 | $111.10 | $105.13 | $110.71 | 1.09M |
| 8/4/2026 | $100.68 | $108.65 | $97.57 | $105.78 | 1.64M |
| 8/3/2026 | $100.40 | $103.49 | $97.99 | $102.78 | 964,315 |
| 7/31/2026 | $105.74 | $106.87 | $98.44 | $99.25 | 471,703 |
| 7/30/2026 | $105.48 | $106.90 | $102.58 | $105.74 | 534,600 |
| 7/29/2026 | $107.62 | $108.40 | $105.86 | $106.53 | 502,200 |
| 7/28/2026 | $107.13 | $110.99 | $106.02 | $108.04 | 1.15M |
| 7/27/2026 | $104.64 | $109.53 | $102.75 | $106.13 | 727,723 |
| 7/24/2026 | $103.92 | $104.87 | $101.49 | $102.10 | 467,134 |
| 7/23/2026 | $101.64 | $103.32 | $101.04 | $102.66 | 470,600 |
| 7/22/2026 | $105.83 | $105.93 | $103.16 | $103.97 | 414,328 |
| 7/21/2026 | $104.18 | $107.18 | $104.18 | $106.60 | 520,700 |
| 7/20/2026 | $106.53 | $107.45 | $104.57 | $104.60 | 466,600 |
| 7/17/2026 | $104.92 | $108.40 | $104.20 | $106.60 | 773,301 |
| 7/16/2026 | $108.94 | $109.84 | $104.46 | $106.09 | 615,727 |
| 7/15/2026 | $109.04 | $110.69 | $107.11 | $109.69 | 404,400 |
| 7/14/2026 | $108.62 | $110.23 | $106.10 | $109.96 | 757,406 |
| 7/13/2026 | $106.79 | $107.67 | $104.55 | $107.49 | 420,800 |
| 7/10/2026 | $114.91 | $114.95 | $108.22 | $108.40 | 506,150 |
| 7/9/2026 | $114.78 | $115.92 | $112.74 | $115.48 | 586,100 |
| 7/8/2026 | $112.75 | $114.67 | $111.23 | $114.43 | 763,004 |
| 7/7/2026 | $113.00 | $115.36 | $110.83 | $114.46 | 998,600 |
| 7/6/2026 | $113.50 | $115.00 | $110.05 | $111.68 | 672,634 |
| 7/2/2026 | $110.79 | $114.25 | $109.78 | $114.17 | 955,041 |
| 7/1/2026 | $111.07 | $114.59 | $110.01 | $110.41 | 999,200 |
| 6/30/2026 | $110.28 | $113.23 | $108.99 | $111.03 | 990,731 |
| 6/29/2026 | $107.45 | $110.33 | $105.52 | $110.04 | 828,331 |
| 6/26/2026 | $108.26 | $111.09 | $106.40 | $109.84 | 2.66M |
| 6/25/2026 | $107.19 | $111.71 | $106.02 | $108.26 | 690,635 |
| 6/24/2026 | $107.56 | $111.13 | $106.62 | $107.55 | 1.26M |
| 6/23/2026 | $101.00 | $107.00 | $99.49 | $106.19 | 1.29M |
| 6/22/2026 | $97.80 | $102.14 | $97.44 | $101.39 | 1.32M |
| 6/18/2026 | $97.56 | $99.95 | $95.97 | $96.79 | 1.56M |
| 6/17/2026 | $89.82 | $96.11 | $89.82 | $95.83 | 1.74M |
| 6/16/2026 | $90.94 | $91.96 | $88.53 | $89.72 | 609,837 |
| 6/15/2026 | $93.75 | $98.37 | $89.03 | $89.70 | 2.26M |
| 6/12/2026 | $87.65 | $90.16 | $87.65 | $88.38 | 554,449 |
| 6/11/2026 | $85.61 | $89.08 | $84.90 | $87.66 | 684,100 |
| 6/10/2026 | $87.88 | $92.35 | $85.57 | $85.71 | 852,100 |
| 6/9/2026 | $87.65 | $90.14 | $84.73 | $87.86 | 626,441 |
| 6/8/2026 | $87.09 | $87.10 | $84.88 | $85.93 | 489,300 |
| 6/5/2026 | $87.74 | $89.33 | $85.44 | $86.40 | 446,300 |
| 6/4/2026 | $85.36 | $89.13 | $85.05 | $87.61 | 393,000 |
| 6/3/2026 | $84.29 | $85.94 | $83.88 | $84.71 | 416,121 |
| 6/2/2026 | $85.94 | $86.64 | $82.89 | $84.35 | 536,000 |
| 6/1/2026 | $87.92 | $89.05 | $86.00 | $87.87 | 468,226 |
| 5/29/2026 | $93.13 | $93.50 | $87.98 | $88.32 | 757,902 |
| 5/28/2026 | $91.50 | $93.31 | $90.44 | $92.98 | 549,027 |
| 5/27/2026 | $89.72 | $92.33 | $89.42 | $91.42 | 495,700 |
| 5/26/2026 | $88.79 | $90.78 | $87.84 | $89.82 | 322,700 |
| 5/22/2026 | $89.66 | $90.90 | $87.75 | $87.84 | 479,100 |
| 5/21/2026 | $89.53 | $92.13 | $88.92 | $90.19 | 539,529 |
| 5/20/2026 | $87.75 | $90.68 | $87.19 | $90.64 | 496,738 |
| 5/19/2026 | $86.38 | $88.50 | $84.90 | $87.21 | 527,833 |
| 5/18/2026 | $91.20 | $91.65 | $86.09 | $86.84 | 694,700 |
| 5/15/2026 | $92.21 | $92.65 | $89.74 | $90.52 | 576,720 |
| 5/14/2026 | $94.87 | $96.64 | $93.00 | $93.63 | 842,614 |
| 5/13/2026 | $90.81 | $97.42 | $90.81 | $93.72 | 1.17M |
| 5/12/2026 | $88.27 | $91.50 | $87.62 | $91.31 | 655,414 |
| 5/11/2026 | $93.62 | $96.00 | $86.76 | $87.39 | 1.20M |