Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

RYTHM, Inc. - Common Stock (NQ:RYM)

19.51 -0.08 (-0.41%)

Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	19.94	20.00	19.51	19.51	898	-0.08(-0.41%)
Nov 26, 2025	19.83	20.00	19.59	19.59	7,030	-0.41(-2.05%)
Nov 25, 2025	19.13	20.00	18.20	20.00	26,863	+0.44(+2.25%)
Nov 24, 2025	18.34	20.28	16.90	19.56	27,536	+2.00(+11.39%)
Nov 21, 2025	17.34	18.32	16.01	17.56	19,894	+0.26(+1.50%)
Nov 20, 2025	18.28	19.19	17.30	17.30	9,201	-1.45(-7.73%)
Nov 19, 2025	18.81	19.20	18.75	18.75	7,987	-0.44(-2.29%)
Nov 18, 2025	19.98	19.98	18.25	19.19	27,206	+0.05(+0.26%)
Nov 17, 2025	19.80	20.27	18.11	19.14	22,433	-0.85(-4.25%)
Nov 14, 2025	22.27	24.00	19.85	19.99	37,956	-3.67(-15.51%)
Nov 13, 2025	24.82	24.83	22.25	23.66	14,627	-0.17(-0.71%)
Nov 12, 2025	23.90	25.14	23.04	23.83	39,519	-0.50(-2.06%)
Nov 11, 2025	30.00	30.05	24.33	24.33	42,938	-6.67(-21.52%)
Nov 10, 2025	33.52	34.50	30.01	31.00	44,388	-6.34(-16.98%)
Nov 07, 2025	38.78	39.33	37.00	37.34	8,566	-1.44(-3.71%)
Nov 06, 2025	40.13	42.88	38.00	38.78	13,420	-3.13(-7.47%)
Nov 05, 2025	40.37	42.24	40.37	41.91	13,918	+1.54(+3.81%)
Nov 04, 2025	41.38	41.47	39.62	40.37	7,567	-0.81(-1.97%)
Nov 03, 2025	47.00	47.00	41.18	41.18	12,527	-4.46(-9.77%)
Oct 31, 2025	42.05	47.80	41.94	45.64	30,107	+4.50(+10.94%)
Oct 30, 2025	40.74	42.00	39.88	41.14	25,847	-0.75(-1.79%)
Oct 29, 2025	37.93	42.00	37.93	41.89	19,077	+3.97(+10.45%)
Oct 28, 2025	37.93	39.55	37.02	37.92	18,886	+0.17(+0.46%)
Oct 27, 2025	39.02	40.43	37.75	37.75	13,574	-2.13(-5.34%)
Oct 24, 2025	40.42	41.42	39.06	39.88	7,251	+0.52(+1.32%)
Oct 23, 2025	38.94	41.27	37.16	39.36	25,783	+1.64(+4.35%)
Oct 22, 2025	41.01	42.07	35.39	37.72	43,252	-3.81(-9.17%)
Oct 21, 2025	43.00	45.00	41.05	41.53	17,380	-2.20(-5.04%)
Oct 20, 2025	42.71	43.73	41.56	43.73	7,988	+1.21(+2.85%)
Oct 17, 2025	44.36	45.74	41.79	42.52	24,414	-3.29(-7.18%)
Oct 16, 2025	48.93	53.65	45.81	45.81	78,864	-1.03(-2.20%)
Oct 15, 2025	45.88	47.39	45.37	46.84	15,449	+1.06(+2.32%)
Oct 14, 2025	45.00	47.50	44.50	45.78	13,723	+0.27(+0.59%)
Oct 13, 2025	42.07	46.22	40.73	45.51	17,168	-0.49(-1.07%)
Oct 09, 2025				46.00	0	-1.75(-3.66%)
Oct 08, 2025				47.75	0	-0.50(-1.04%)
Oct 07, 2025				48.25	0	+0.00(+0.00%)
Oct 06, 2025				48.25	0	+5.34(+12.44%)
Oct 03, 2025				42.91	0	-0.31(-0.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

RYTHM, Inc. - Common Stock (NQ:RYM)

Historical Prices