Rhythm Pharmaceuticals Inc NASDAQ:RYTM Historical Prices

Below are the 1329 trading days of historical prices for RYTM.

# Exchange Symbol Date Open High Low Close
1329 NASDAQ RYTM Tue, Jan 17, 2023 31.27 32.26 29.50 30.27
1328 NASDAQ RYTM Fri, Jan 13, 2023 31.29 31.86 30.31 31.25
1327 NASDAQ RYTM Thu, Jan 12, 2023 30.43 32.00 30.14 31.70
1326 NASDAQ RYTM Wed, Jan 11, 2023 32.00 32.30 29.17 30.44
1325 NASDAQ RYTM Tue, Jan 10, 2023 31.17 32.40 28.09 32.34
1324 NASDAQ RYTM Mon, Jan 9, 2023 34.44 34.99 31.46 31.81
1323 NASDAQ RYTM Fri, Jan 6, 2023 30.24 34.35 29.49 34.24
1322 NASDAQ RYTM Thu, Jan 5, 2023 28.05 30.84 27.70 30.29
1321 NASDAQ RYTM Wed, Jan 4, 2023 28.72 29.11 28.21 28.41
1320 NASDAQ RYTM Tue, Jan 3, 2023 29.48 29.55 28.09 28.64
1319 NASDAQ RYTM Fri, Dec 30, 2022 29.57 29.92 27.75 29.12
1318 NASDAQ RYTM Thu, Dec 29, 2022 28.90 30.84 28.68 29.94
1317 NASDAQ RYTM Wed, Dec 28, 2022 29.02 29.72 28.55 28.72
1316 NASDAQ RYTM Tue, Dec 27, 2022 29.05 29.94 28.85 29.00
1315 NASDAQ RYTM Fri, Dec 23, 2022 30.41 30.90 28.62 29.24
1314 NASDAQ RYTM Thu, Dec 22, 2022 28.81 30.26 28.04 30.25
1313 NASDAQ RYTM Wed, Dec 21, 2022 29.50 30.18 27.98 29.14
1312 NASDAQ RYTM Tue, Dec 20, 2022 27.34 29.34 27.24 29.20
1311 NASDAQ RYTM Mon, Dec 19, 2022 28.00 28.00 26.08 27.34
1310 NASDAQ RYTM Fri, Dec 16, 2022 28.03 28.26 27.39 28.03
1309 NASDAQ RYTM Thu, Dec 15, 2022 29.22 29.57 27.88 28.30
1308 NASDAQ RYTM Wed, Dec 14, 2022 29.34 30.20 29.16 29.60
1307 NASDAQ RYTM Tue, Dec 13, 2022 30.28 30.28 27.15 29.54
1306 NASDAQ RYTM Mon, Dec 12, 2022 25.19 30.00 24.91 29.90
1305 NASDAQ RYTM Fri, Dec 9, 2022 26.10 26.10 24.91 25.02
1304 NASDAQ RYTM Thu, Dec 8, 2022 27.53 28.18 26.29 26.38
1303 NASDAQ RYTM Wed, Dec 7, 2022 27.19 27.53 26.65 27.41
1302 NASDAQ RYTM Tue, Dec 6, 2022 26.95 28.29 26.70 27.29
1301 NASDAQ RYTM Mon, Dec 5, 2022 28.45 28.79 26.67 27.14
1300 NASDAQ RYTM Fri, Dec 2, 2022 26.22 28.56 26.22 28.32
1299 NASDAQ RYTM Thu, Dec 1, 2022 26.80 27.48 25.34 27.00
1298 NASDAQ RYTM Wed, Nov 30, 2022 25.63 27.58 25.52 26.77
1297 NASDAQ RYTM Tue, Nov 29, 2022 24.94 25.41 24.25 25.09
1296 NASDAQ RYTM Mon, Nov 28, 2022 24.72 25.81 24.24 24.72
1295 NASDAQ RYTM Fri, Nov 25, 2022 24.72 25.92 24.56 24.82
1294 NASDAQ RYTM Wed, Nov 23, 2022 24.60 25.65 24.44 24.97
1293 NASDAQ RYTM Tue, Nov 22, 2022 23.27 24.47 22.58 24.43
1292 NASDAQ RYTM Mon, Nov 21, 2022 25.31 25.31 23.29 23.31
1291 NASDAQ RYTM Fri, Nov 18, 2022 23.75 25.76 23.32 25.62
1290 NASDAQ RYTM Thu, Nov 17, 2022 24.61 24.94 22.92 23.35
1289 NASDAQ RYTM Wed, Nov 16, 2022 26.28 28.41 25.26 25.61
1288 NASDAQ RYTM Tue, Nov 15, 2022 26.72 27.21 26.02 26.32
1287 NASDAQ RYTM Mon, Nov 14, 2022 26.21 28.10 25.65 25.73
1286 NASDAQ RYTM Fri, Nov 11, 2022 25.60 26.74 23.82 26.34
1285 NASDAQ RYTM Thu, Nov 10, 2022 23.41 25.98 22.95 25.61
1284 NASDAQ RYTM Wed, Nov 9, 2022 23.56 23.56 22.25 22.25
1283 NASDAQ RYTM Tue, Nov 8, 2022 22.50 23.69 21.57 23.39
1282 NASDAQ RYTM Mon, Nov 7, 2022 23.45 23.93 22.62 22.81
1281 NASDAQ RYTM Fri, Nov 4, 2022 24.57 24.57 22.64 23.27
1280 NASDAQ RYTM Thu, Nov 3, 2022 22.57 24.70 21.84 24.32
1279 NASDAQ RYTM Wed, Nov 2, 2022 26.48 26.48 22.61 22.90
1278 NASDAQ RYTM Tue, Nov 1, 2022 26.42 26.67 25.02 26.18
1277 NASDAQ RYTM Mon, Oct 31, 2022 26.04 26.60 25.03 25.17
1276 NASDAQ RYTM Fri, Oct 28, 2022 25.79 26.40 24.36 26.37
1275 NASDAQ RYTM Thu, Oct 27, 2022 25.11 25.70 23.38 25.58
1274 NASDAQ RYTM Wed, Oct 26, 2022 24.33 25.56 24.24 24.69
1273 NASDAQ RYTM Tue, Oct 25, 2022 23.54 25.26 23.52 24.32
1272 NASDAQ RYTM Mon, Oct 24, 2022 23.88 23.88 22.38 23.30
1271 NASDAQ RYTM Fri, Oct 21, 2022 22.08 24.13 21.97 23.97
1270 NASDAQ RYTM Thu, Oct 20, 2022 22.64 23.34 22.10 22.41
1269 NASDAQ RYTM Wed, Oct 19, 2022 23.05 24.11 21.94 22.46
1268 NASDAQ RYTM Tue, Oct 18, 2022 23.75 24.34 22.83 23.66
1267 NASDAQ RYTM Mon, Oct 17, 2022 22.39 23.39 21.98 23.33
1266 NASDAQ RYTM Fri, Oct 14, 2022 23.31 24.55 22.11 22.21
1265 NASDAQ RYTM Thu, Oct 13, 2022 22.56 23.42 22.22 23.11
1264 NASDAQ RYTM Wed, Oct 12, 2022 23.24 23.92 22.53 23.52
1263 NASDAQ RYTM Tue, Oct 11, 2022 23.18 23.98 22.72 23.55
1262 NASDAQ RYTM Mon, Oct 10, 2022 23.71 23.93 22.78 23.24
1261 NASDAQ RYTM Fri, Oct 7, 2022 25.43 25.89 23.83 23.95
1260 NASDAQ RYTM Thu, Oct 6, 2022 25.78 26.47 25.36 25.84
1259 NASDAQ RYTM Wed, Oct 5, 2022 24.73 26.68 24.62 26.01
1258 NASDAQ RYTM Tue, Oct 4, 2022 24.00 25.24 23.68 24.84
1257 NASDAQ RYTM Mon, Oct 3, 2022 25.06 25.42 22.72 23.71
1256 NASDAQ RYTM Fri, Sep 30, 2022 23.66 25.33 23.57 24.50
1255 NASDAQ RYTM Thu, Sep 29, 2022 24.84 25.08 23.47 23.87
1254 NASDAQ RYTM Wed, Sep 28, 2022 22.53 24.94 22.53 24.76
1253 NASDAQ RYTM Tue, Sep 27, 2022 21.11 22.66 20.82 22.61
1252 NASDAQ RYTM Mon, Sep 26, 2022 21.40 23.11 20.53 20.61
1251 NASDAQ RYTM Fri, Sep 23, 2022 23.76 23.76 20.91 21.56
1250 NASDAQ RYTM Thu, Sep 22, 2022 24.16 24.42 23.27 24.05
1249 NASDAQ RYTM Wed, Sep 21, 2022 24.03 24.99 23.22 24.33
1248 NASDAQ RYTM Tue, Sep 20, 2022 23.26 25.19 23.23 24.08
1247 NASDAQ RYTM Mon, Sep 19, 2022 23.82 23.82 22.12 23.35
1246 NASDAQ RYTM Fri, Sep 16, 2022 22.56 24.62 22.09 24.23
1245 NASDAQ RYTM Thu, Sep 15, 2022 28.30 28.50 22.35 23.31
1244 NASDAQ RYTM Wed, Sep 14, 2022 24.60 30.98 24.20 30.85
1243 NASDAQ RYTM Tue, Sep 13, 2022 25.27 27.25 24.27 24.80
1242 NASDAQ RYTM Mon, Sep 12, 2022 23.53 27.68 23.52 26.46
1241 NASDAQ RYTM Fri, Sep 9, 2022 23.86 24.37 23.22 23.30
1240 NASDAQ RYTM Thu, Sep 8, 2022 21.50 24.78 21.20 23.86
1239 NASDAQ RYTM Wed, Sep 7, 2022 21.25 22.73 20.11 20.86
1238 NASDAQ RYTM Tue, Sep 6, 2022 25.59 25.59 20.80 21.68
1237 NASDAQ RYTM Fri, Sep 2, 2022 25.48 26.49 24.65 25.20
1236 NASDAQ RYTM Thu, Sep 1, 2022 22.19 25.57 22.02 25.34
1235 NASDAQ RYTM Wed, Aug 31, 2022 22.04 23.32 22.04 22.60
1234 NASDAQ RYTM Tue, Aug 30, 2022 22.25 23.17 21.76 22.26
1233 NASDAQ RYTM Mon, Aug 29, 2022 23.70 25.37 21.67 22.02
1232 NASDAQ RYTM Fri, Aug 26, 2022 23.58 24.32 22.81 23.99
1231 NASDAQ RYTM Thu, Aug 25, 2022 24.56 25.27 22.70 23.82
1230 NASDAQ RYTM Wed, Aug 24, 2022 23.30 24.80 23.05 24.47
1229 NASDAQ RYTM Tue, Aug 23, 2022 23.67 24.17 22.62 23.72
1228 NASDAQ RYTM Mon, Aug 22, 2022 24.68 25.00 23.25 23.57
1227 NASDAQ RYTM Fri, Aug 19, 2022 23.52 25.74 23.01 24.90
1226 NASDAQ RYTM Thu, Aug 18, 2022 24.50 24.68 21.96 24.25
1225 NASDAQ RYTM Wed, Aug 17, 2022 24.78 25.69 23.65 24.16
1224 NASDAQ RYTM Tue, Aug 16, 2022 26.46 26.50 23.76 24.83
1223 NASDAQ RYTM Mon, Aug 15, 2022 21.66 27.29 21.02 26.45
1222 NASDAQ RYTM Fri, Aug 12, 2022 20.11 22.89 19.88 21.80
1221 NASDAQ RYTM Thu, Aug 11, 2022 21.71 22.64 19.77 19.94
1220 NASDAQ RYTM Wed, Aug 10, 2022 22.65 22.95 21.16 21.50
1219 NASDAQ RYTM Tue, Aug 9, 2022 21.02 23.11 20.38 22.65
1218 NASDAQ RYTM Mon, Aug 8, 2022 21.95 24.44 20.57 21.13
1217 NASDAQ RYTM Fri, Aug 5, 2022 18.76 20.68 18.31 20.24
1216 NASDAQ RYTM Thu, Aug 4, 2022 17.29 18.81 16.75 18.59
1215 NASDAQ RYTM Wed, Aug 3, 2022 14.00 17.93 13.77 17.53
1214 NASDAQ RYTM Tue, Aug 2, 2022 13.04 16.59 12.59 14.17
1213 NASDAQ RYTM Mon, Aug 1, 2022 12.45 13.18 12.18 12.45
1212 NASDAQ RYTM Fri, Jul 29, 2022 13.33 13.87 12.35 12.60
1211 NASDAQ RYTM Thu, Jul 28, 2022 11.79 13.83 11.72 13.50
1210 NASDAQ RYTM Wed, Jul 27, 2022 11.68 11.84 11.40 11.79
1209 NASDAQ RYTM Tue, Jul 26, 2022 11.76 11.95 11.40 11.70
1208 NASDAQ RYTM Mon, Jul 25, 2022 12.98 12.98 11.14 11.56
1207 NASDAQ RYTM Fri, Jul 22, 2022 14.50 14.84 12.82 13.16
1206 NASDAQ RYTM Thu, Jul 21, 2022 13.18 15.25 12.76 14.75
1205 NASDAQ RYTM Wed, Jul 20, 2022 10.84 13.33 10.60 13.21
1204 NASDAQ RYTM Tue, Jul 19, 2022 11.27 11.37 10.33 10.58
1203 NASDAQ RYTM Mon, Jul 18, 2022 10.27 11.59 10.08 11.38
1202 NASDAQ RYTM Fri, Jul 15, 2022 8.17 10.14 8.06 10.01
1201 NASDAQ RYTM Thu, Jul 14, 2022 8.37 8.43 7.69 8.05
1200 NASDAQ RYTM Wed, Jul 13, 2022 6.34 8.88 6.34 8.77
1199 NASDAQ RYTM Tue, Jul 12, 2022 4.71 6.88 4.71 6.67
1198 NASDAQ RYTM Mon, Jul 11, 2022 4.76 4.88 4.48 4.69
1197 NASDAQ RYTM Fri, Jul 8, 2022 4.74 4.99 4.71 4.89
1196 NASDAQ RYTM Thu, Jul 7, 2022 4.74 4.95 4.70 4.76
1195 NASDAQ RYTM Wed, Jul 6, 2022 4.42 4.79 4.42 4.74
1194 NASDAQ RYTM Tue, Jul 5, 2022 4.21 4.54 4.08 4.40
1193 NASDAQ RYTM Fri, Jul 1, 2022 4.08 4.49 4.08 4.30
1192 NASDAQ RYTM Thu, Jun 30, 2022 4.18 4.29 4.09 4.15
1191 NASDAQ RYTM Wed, Jun 29, 2022 4.33 4.35 4.17 4.27
1190 NASDAQ RYTM Tue, Jun 28, 2022 4.68 4.68 4.28 4.34
1189 NASDAQ RYTM Mon, Jun 27, 2022 4.36 4.72 4.11 4.68
1188 NASDAQ RYTM Fri, Jun 24, 2022 4.67 4.75 4.22 4.35
1187 NASDAQ RYTM Thu, Jun 23, 2022 4.67 4.79 4.49 4.62
1186 NASDAQ RYTM Wed, Jun 22, 2022 4.11 4.80 4.11 4.77
1185 NASDAQ RYTM Tue, Jun 21, 2022 4.00 4.32 3.83 4.20
1184 NASDAQ RYTM Fri, Jun 17, 2022 3.80 5.05 3.80 3.94
1183 NASDAQ RYTM Thu, Jun 16, 2022 3.58 4.23 3.19 3.90
1182 NASDAQ RYTM Wed, Jun 15, 2022 3.53 3.67 3.36 3.45
1181 NASDAQ RYTM Tue, Jun 14, 2022 3.26 3.53 3.22 3.34
1180 NASDAQ RYTM Mon, Jun 13, 2022 3.46 3.46 3.14 3.17
1179 NASDAQ RYTM Fri, Jun 10, 2022 4.15 4.17 3.50 3.62
1178 NASDAQ RYTM Thu, Jun 9, 2022 4.12 4.36 3.88 4.24
1177 NASDAQ RYTM Wed, Jun 8, 2022 3.71 4.32 3.71 4.15
1176 NASDAQ RYTM Tue, Jun 7, 2022 3.37 3.77 3.37 3.77
1175 NASDAQ RYTM Mon, Jun 6, 2022 3.70 3.93 3.36 3.38
1174 NASDAQ RYTM Fri, Jun 3, 2022 3.40 3.80 3.40 3.72
1173 NASDAQ RYTM Thu, Jun 2, 2022 3.34 3.41 3.28 3.40
1172 NASDAQ RYTM Wed, Jun 1, 2022 3.48 3.60 3.26 3.37
1171 NASDAQ RYTM Tue, May 31, 2022 3.39 3.54 3.34 3.44
1170 NASDAQ RYTM Fri, May 27, 2022 3.24 3.41 3.06 3.36
1169 NASDAQ RYTM Thu, May 26, 2022 3.25 3.37 3.17 3.22
1168 NASDAQ RYTM Wed, May 25, 2022 3.31 3.38 3.22 3.25
1167 NASDAQ RYTM Tue, May 24, 2022 3.34 3.48 3.21 3.36
1166 NASDAQ RYTM Mon, May 23, 2022 3.30 3.48 3.17 3.41
1165 NASDAQ RYTM Fri, May 20, 2022 3.18 3.28 3.04 3.27
1164 NASDAQ RYTM Thu, May 19, 2022 3.15 3.25 3.06 3.12
1163 NASDAQ RYTM Wed, May 18, 2022 3.28 3.35 3.14 3.15
1162 NASDAQ RYTM Tue, May 17, 2022 3.29 3.45 3.23 3.34
1161 NASDAQ RYTM Mon, May 16, 2022 3.25 3.46 3.21 3.22
1160 NASDAQ RYTM Fri, May 13, 2022 3.44 3.55 3.18 3.24
1159 NASDAQ RYTM Thu, May 12, 2022 3.27 3.78 3.23 3.44
1158 NASDAQ RYTM Wed, May 11, 2022 3.47 3.69 3.10 3.43
1157 NASDAQ RYTM Tue, May 10, 2022 3.75 4.08 3.35 3.45
1156 NASDAQ RYTM Mon, May 9, 2022 4.17 4.29 3.50 3.72
1155 NASDAQ RYTM Fri, May 6, 2022 4.78 4.81 4.27 4.28
1154 NASDAQ RYTM Thu, May 5, 2022 5.38 5.38 4.66 4.84
1153 NASDAQ RYTM Wed, May 4, 2022 6.01 6.01 5.19 5.51
1152 NASDAQ RYTM Tue, May 3, 2022 6.21 6.50 5.96 6.13
1151 NASDAQ RYTM Mon, May 2, 2022 6.20 6.35 5.95 6.30
1150 NASDAQ RYTM Fri, Apr 29, 2022 6.60 6.72 6.23 6.26
1149 NASDAQ RYTM Thu, Apr 28, 2022 7.15 7.19 6.41 6.65
1148 NASDAQ RYTM Wed, Apr 27, 2022 7.53 7.76 7.01 7.04
1147 NASDAQ RYTM Tue, Apr 26, 2022 8.02 8.02 7.49 7.60
1146 NASDAQ RYTM Mon, Apr 25, 2022 7.89 8.28 7.81 8.07
1145 NASDAQ RYTM Fri, Apr 22, 2022 7.98 8.08 7.79 8.02
1144 NASDAQ RYTM Thu, Apr 21, 2022 8.30 8.46 7.83 8.00
1143 NASDAQ RYTM Wed, Apr 20, 2022 8.20 8.39 7.99 8.21
1142 NASDAQ RYTM Tue, Apr 19, 2022 8.10 8.41 7.90 8.26
1141 NASDAQ RYTM Mon, Apr 18, 2022 8.79 9.08 8.05 8.14
1140 NASDAQ RYTM Thu, Apr 14, 2022 9.36 9.51 8.82 8.85
1139 NASDAQ RYTM Wed, Apr 13, 2022 8.61 9.35 8.61 9.31
1138 NASDAQ RYTM Tue, Apr 12, 2022 9.01 9.06 8.52 8.66
1137 NASDAQ RYTM Mon, Apr 11, 2022 9.10 9.24 8.92 8.98
1136 NASDAQ RYTM Fri, Apr 8, 2022 9.16 9.50 9.12 9.19
1135 NASDAQ RYTM Thu, Apr 7, 2022 9.77 10.17 9.27 9.28
1134 NASDAQ RYTM Wed, Apr 6, 2022 11.56 11.66 9.58 9.80
1133 NASDAQ RYTM Tue, Apr 5, 2022 12.07 12.42 11.57 11.71
1132 NASDAQ RYTM Mon, Apr 4, 2022 11.84 12.35 11.84 12.25
1131 NASDAQ RYTM Fri, Apr 1, 2022 11.49 11.79 11.25 11.78
1130 NASDAQ RYTM Thu, Mar 31, 2022 11.35 11.75 11.30 11.52
1129 NASDAQ RYTM Wed, Mar 30, 2022 11.13 11.68 11.13 11.35
1128 NASDAQ RYTM Tue, Mar 29, 2022 11.38 11.48 11.04 11.23
1127 NASDAQ RYTM Mon, Mar 28, 2022 12.08 12.61 11.12 11.21
1126 NASDAQ RYTM Fri, Mar 25, 2022 11.60 12.45 11.60 12.24
1125 NASDAQ RYTM Thu, Mar 24, 2022 11.80 11.93 11.13 11.60
1124 NASDAQ RYTM Wed, Mar 23, 2022 11.51 12.10 11.51 11.66
1123 NASDAQ RYTM Tue, Mar 22, 2022 11.18 11.68 10.79 11.58
1122 NASDAQ RYTM Mon, Mar 21, 2022 11.13 11.55 11.13 11.25
1121 NASDAQ RYTM Fri, Mar 18, 2022 10.75 11.43 10.73 11.25
1120 NASDAQ RYTM Thu, Mar 17, 2022 10.46 10.76 10.02 10.76
1119 NASDAQ RYTM Wed, Mar 16, 2022 9.98 10.63 9.33 10.61
1118 NASDAQ RYTM Tue, Mar 15, 2022 9.30 9.79 8.98 9.77
1117 NASDAQ RYTM Mon, Mar 14, 2022 9.85 9.85 8.90 9.41
1116 NASDAQ RYTM Fri, Mar 11, 2022 9.88 10.19 9.53 9.73
1115 NASDAQ RYTM Thu, Mar 10, 2022 10.00 10.15 9.53 9.72
1114 NASDAQ RYTM Wed, Mar 9, 2022 9.46 10.22 8.67 10.16
1113 NASDAQ RYTM Tue, Mar 8, 2022 9.39 9.90 9.29 9.51
1112 NASDAQ RYTM Mon, Mar 7, 2022 9.18 9.75 9.03 9.53
1111 NASDAQ RYTM Fri, Mar 4, 2022 8.64 9.35 8.64 9.27
1110 NASDAQ RYTM Thu, Mar 3, 2022 9.25 9.30 8.67 8.89
1109 NASDAQ RYTM Wed, Mar 2, 2022 8.68 9.26 8.59 9.24
1108 NASDAQ RYTM Tue, Mar 1, 2022 7.87 8.63 7.78 8.49
1107 NASDAQ RYTM Mon, Feb 28, 2022 7.26 7.71 7.07 7.62
1106 NASDAQ RYTM Fri, Feb 25, 2022 7.31 7.47 7.00 7.43
1105 NASDAQ RYTM Thu, Feb 24, 2022 7.52 7.61 6.22 7.26
1104 NASDAQ RYTM Wed, Feb 23, 2022 8.39 8.71 8.27 8.37
1103 NASDAQ RYTM Tue, Feb 22, 2022 7.97 8.80 7.86 8.37
1102 NASDAQ RYTM Fri, Feb 18, 2022 7.52 8.42 7.52 8.05
1101 NASDAQ RYTM Thu, Feb 17, 2022 7.23 7.92 7.02 7.70
1100 NASDAQ RYTM Wed, Feb 16, 2022 6.70 6.79 6.49 6.63
1099 NASDAQ RYTM Tue, Feb 15, 2022 6.35 6.86 6.32 6.79
1098 NASDAQ RYTM Mon, Feb 14, 2022 6.19 6.28 6.02 6.13
1097 NASDAQ RYTM Fri, Feb 11, 2022 6.29 6.52 6.12 6.13
1096 NASDAQ RYTM Thu, Feb 10, 2022 6.55 6.80 6.25 6.35
1095 NASDAQ RYTM Wed, Feb 9, 2022 6.62 6.89 6.52 6.80
1094 NASDAQ RYTM Tue, Feb 8, 2022 6.91 6.94 6.37 6.44
1093 NASDAQ RYTM Mon, Feb 7, 2022 6.61 6.92 6.55 6.83
1092 NASDAQ RYTM Fri, Feb 4, 2022 6.80 6.80 6.36 6.59
1091 NASDAQ RYTM Thu, Feb 3, 2022 7.35 7.62 6.85 6.88
1090 NASDAQ RYTM Wed, Feb 2, 2022 7.75 7.78 7.36 7.51
1089 NASDAQ RYTM Tue, Feb 1, 2022 7.42 7.78 7.28 7.66
1088 NASDAQ RYTM Mon, Jan 31, 2022 7.01 7.41 6.87 7.41
1087 NASDAQ RYTM Fri, Jan 28, 2022 6.78 7.02 6.56 6.89
1086 NASDAQ RYTM Thu, Jan 27, 2022 7.59 7.69 6.66 6.75
1085 NASDAQ RYTM Wed, Jan 26, 2022 7.84 8.04 7.31 7.40
1084 NASDAQ RYTM Tue, Jan 25, 2022 7.62 7.88 7.35 7.72
1083 NASDAQ RYTM Mon, Jan 24, 2022 7.04 7.88 6.89 7.81
1082 NASDAQ RYTM Fri, Jan 21, 2022 7.50 7.72 7.21 7.30
1081 NASDAQ RYTM Thu, Jan 20, 2022 7.97 8.45 7.55 7.59
1080 NASDAQ RYTM Wed, Jan 19, 2022 8.11 8.30 7.88 7.96
1079 NASDAQ RYTM Tue, Jan 18, 2022 9.35 9.35 8.01 8.10
1078 NASDAQ RYTM Fri, Jan 14, 2022 8.49 9.05 8.35 9.03
1077 NASDAQ RYTM Thu, Jan 13, 2022 8.65 8.88 8.33 8.61
1076 NASDAQ RYTM Wed, Jan 12, 2022 9.11 9.35 8.54 8.56
1075 NASDAQ RYTM Tue, Jan 11, 2022 9.26 9.53 9.00 9.06
1074 NASDAQ RYTM Mon, Jan 10, 2022 9.25 9.25 8.81 9.12
1073 NASDAQ RYTM Fri, Jan 7, 2022 9.43 9.61 9.28 9.31
1072 NASDAQ RYTM Thu, Jan 6, 2022 9.71 9.85 9.17 9.49
1071 NASDAQ RYTM Wed, Jan 5, 2022 10.18 10.69 9.56 9.60
1070 NASDAQ RYTM Tue, Jan 4, 2022 10.53 10.92 10.07 10.25
1069 NASDAQ RYTM Mon, Jan 3, 2022 10.00 10.72 9.86 10.67
1068 NASDAQ RYTM Fri, Dec 31, 2021 10.46 10.67 9.92 9.98
1067 NASDAQ RYTM Thu, Dec 30, 2021 10.58 10.78 10.44 10.63
1066 NASDAQ RYTM Wed, Dec 29, 2021 11.45 11.61 10.61 10.73
1065 NASDAQ RYTM Tue, Dec 28, 2021 11.56 12.35 11.56 11.68
1064 NASDAQ RYTM Mon, Dec 27, 2021 12.20 12.36 11.74 11.93
1063 NASDAQ RYTM Thu, Dec 23, 2021 11.63 12.40 11.51 12.22
1062 NASDAQ RYTM Wed, Dec 22, 2021 11.46 11.62 11.03 11.55
1061 NASDAQ RYTM Tue, Dec 21, 2021 11.10 11.71 10.93 11.49
1060 NASDAQ RYTM Mon, Dec 20, 2021 10.11 11.11 9.80 11.00
1059 NASDAQ RYTM Fri, Dec 17, 2021 9.57 10.90 9.49 10.34
1058 NASDAQ RYTM Thu, Dec 16, 2021 10.09 10.48 9.45 9.64
1057 NASDAQ RYTM Wed, Dec 15, 2021 9.43 10.19 9.14 10.18
1056 NASDAQ RYTM Tue, Dec 14, 2021 9.95 10.06 9.32 9.50
1055 NASDAQ RYTM Mon, Dec 13, 2021 9.93 10.35 9.69 10.14
1054 NASDAQ RYTM Fri, Dec 10, 2021 10.15 10.33 9.90 10.02
1053 NASDAQ RYTM Thu, Dec 9, 2021 10.01 10.64 10.01 10.07
1052 NASDAQ RYTM Wed, Dec 8, 2021 10.30 10.43 9.95 10.35
1051 NASDAQ RYTM Tue, Dec 7, 2021 9.44 10.20 9.35 9.83
1050 NASDAQ RYTM Mon, Dec 6, 2021 8.93 9.47 8.68 9.26
1049 NASDAQ RYTM Fri, Dec 3, 2021 9.19 9.24 8.73 8.83
1048 NASDAQ RYTM Thu, Dec 2, 2021 8.62 9.24 8.44 9.20
1047 NASDAQ RYTM Wed, Dec 1, 2021 9.21 9.31 8.59 8.62
1046 NASDAQ RYTM Tue, Nov 30, 2021 8.95 9.15 8.50 8.95
1045 NASDAQ RYTM Mon, Nov 29, 2021 9.47 9.50 8.80 8.85
1044 NASDAQ RYTM Fri, Nov 26, 2021 9.74 9.98 9.04 9.24
1043 NASDAQ RYTM Wed, Nov 24, 2021 9.83 10.18 9.68 10.14
1042 NASDAQ RYTM Tue, Nov 23, 2021 9.87 9.98 9.46 9.97
1041 NASDAQ RYTM Mon, Nov 22, 2021 10.32 10.34 9.94 9.95
1040 NASDAQ RYTM Fri, Nov 19, 2021 10.94 11.03 10.00 10.30
1039 NASDAQ RYTM Thu, Nov 18, 2021 12.01 12.11 11.22 11.44
1038 NASDAQ RYTM Wed, Nov 17, 2021 12.44 12.58 11.91 12.00
1037 NASDAQ RYTM Tue, Nov 16, 2021 12.94 13.31 12.21 12.60
1036 NASDAQ RYTM Mon, Nov 15, 2021 13.32 13.60 13.02 13.23
1035 NASDAQ RYTM Fri, Nov 12, 2021 13.46 13.54 13.04 13.17
1034 NASDAQ RYTM Thu, Nov 11, 2021 13.43 13.71 13.10 13.51
1033 NASDAQ RYTM Wed, Nov 10, 2021 13.25 13.79 13.25 13.43
1032 NASDAQ RYTM Tue, Nov 9, 2021 13.38 13.38 12.80 13.24
1031 NASDAQ RYTM Mon, Nov 8, 2021 13.97 14.10 13.22 13.38
1030 NASDAQ RYTM Fri, Nov 5, 2021 13.58 14.21 13.50 13.90
1029 NASDAQ RYTM Thu, Nov 4, 2021 13.65 13.89 13.09 13.51
1028 NASDAQ RYTM Wed, Nov 3, 2021 12.68 13.87 12.46 13.84
1027 NASDAQ RYTM Tue, Nov 2, 2021 13.05 13.17 12.35 12.90
1026 NASDAQ RYTM Mon, Nov 1, 2021 11.55 12.36 11.45 12.10
1025 NASDAQ RYTM Fri, Oct 29, 2021 11.83 12.00 11.46 11.51
1024 NASDAQ RYTM Thu, Oct 28, 2021 11.64 12.09 11.60 11.94
1023 NASDAQ RYTM Wed, Oct 27, 2021 11.05 11.75 11.05 11.49
1022 NASDAQ RYTM Tue, Oct 26, 2021 11.21 11.38 11.05 11.10
1021 NASDAQ RYTM Mon, Oct 25, 2021 10.91 11.21 10.72 11.18
1020 NASDAQ RYTM Fri, Oct 22, 2021 10.98 11.03 10.70 10.98
1019 NASDAQ RYTM Thu, Oct 21, 2021 10.92 11.35 10.92 11.10
1018 NASDAQ RYTM Wed, Oct 20, 2021 10.95 11.07 10.74 10.98
1017 NASDAQ RYTM Tue, Oct 19, 2021 10.92 11.05 10.83 10.99
1016 NASDAQ RYTM Mon, Oct 18, 2021 11.28 11.44 10.88 10.91
1015 NASDAQ RYTM Fri, Oct 15, 2021 11.76 11.76 11.26 11.31
1014 NASDAQ RYTM Thu, Oct 14, 2021 11.50 12.43 11.36 11.56
1013 NASDAQ RYTM Wed, Oct 13, 2021 11.35 11.55 11.13 11.31
1012 NASDAQ RYTM Tue, Oct 12, 2021 11.50 11.64 10.98 11.31
1011 NASDAQ RYTM Mon, Oct 11, 2021 11.48 11.79 11.33 11.50
1010 NASDAQ RYTM Fri, Oct 8, 2021 11.82 11.93 11.45 11.50
1009 NASDAQ RYTM Thu, Oct 7, 2021 11.89 12.27 11.76 11.83
1008 NASDAQ RYTM Wed, Oct 6, 2021 12.08 12.47 11.59 11.85
1007 NASDAQ RYTM Tue, Oct 5, 2021 12.57 12.82 12.00 12.20
1006 NASDAQ RYTM Mon, Oct 4, 2021 12.90 13.35 12.40 12.47
1005 NASDAQ RYTM Fri, Oct 1, 2021 13.15 13.50 12.96 13.09
1004 NASDAQ RYTM Thu, Sep 30, 2021 13.30 13.46 12.89 13.06
1003 NASDAQ RYTM Wed, Sep 29, 2021 13.62 13.81 12.82 13.19
1002 NASDAQ RYTM Tue, Sep 28, 2021 13.33 13.94 13.33 13.47
1001 NASDAQ RYTM Mon, Sep 27, 2021 13.25 13.95 13.01 13.77
1000 NASDAQ RYTM Fri, Sep 24, 2021 13.35 13.45 12.96 12.99
999 NASDAQ RYTM Thu, Sep 23, 2021 12.63 13.64 12.49 13.54
998 NASDAQ RYTM Wed, Sep 22, 2021 12.91 13.02 12.33 12.58
997 NASDAQ RYTM Tue, Sep 21, 2021 12.74 12.85 12.44 12.57
996 NASDAQ RYTM Mon, Sep 20, 2021 13.08 13.22 12.48 12.63
995 NASDAQ RYTM Fri, Sep 17, 2021 12.77 13.50 12.49 13.29
994 NASDAQ RYTM Thu, Sep 16, 2021 12.59 12.80 12.22 12.80
993 NASDAQ RYTM Wed, Sep 15, 2021 12.30 12.82 12.13 12.58
992 NASDAQ RYTM Tue, Sep 14, 2021 13.41 13.41 12.26 12.30
991 NASDAQ RYTM Mon, Sep 13, 2021 13.00 13.47 12.62 13.07
990 NASDAQ RYTM Fri, Sep 10, 2021 13.17 13.17 12.69 12.98
989 NASDAQ RYTM Thu, Sep 9, 2021 12.90 13.67 12.61 13.00
988 NASDAQ RYTM Wed, Sep 8, 2021 13.23 13.42 12.79 12.84
987 NASDAQ RYTM Tue, Sep 7, 2021 12.97 13.44 12.90 13.14
986 NASDAQ RYTM Fri, Sep 3, 2021 14.16 14.16 12.77 12.95
985 NASDAQ RYTM Thu, Sep 2, 2021 13.18 14.02 13.18 13.45
984 NASDAQ RYTM Wed, Sep 1, 2021 13.13 13.52 12.95 13.50
983 NASDAQ RYTM Tue, Aug 31, 2021 13.10 13.14 12.64 13.01
982 NASDAQ RYTM Mon, Aug 30, 2021 13.00 13.29 12.53 12.71
981 NASDAQ RYTM Fri, Aug 27, 2021 12.18 13.10 12.16 12.97
980 NASDAQ RYTM Thu, Aug 26, 2021 12.41 12.90 12.16 12.21
979 NASDAQ RYTM Wed, Aug 25, 2021 12.33 12.88 12.08 12.48
978 NASDAQ RYTM Tue, Aug 24, 2021 12.80 12.83 12.26 12.41
977 NASDAQ RYTM Mon, Aug 23, 2021 12.49 13.18 12.47 12.85
976 NASDAQ RYTM Fri, Aug 20, 2021 11.60 12.66 11.53 12.46
975 NASDAQ RYTM Thu, Aug 19, 2021 12.39 12.74 11.56 11.68
974 NASDAQ RYTM Wed, Aug 18, 2021 13.36 13.36 12.49 12.55
973 NASDAQ RYTM Tue, Aug 17, 2021 12.47 13.11 12.32 13.02
972 NASDAQ RYTM Mon, Aug 16, 2021 13.88 13.91 12.66 12.71
971 NASDAQ RYTM Fri, Aug 13, 2021 14.19 14.32 13.83 13.86
970 NASDAQ RYTM Thu, Aug 12, 2021 13.80 14.27 13.55 14.23
969 NASDAQ RYTM Wed, Aug 11, 2021 13.45 13.81 13.45 13.80
968 NASDAQ RYTM Tue, Aug 10, 2021 13.85 13.89 13.30 13.44
967 NASDAQ RYTM Mon, Aug 9, 2021 14.01 14.08 13.54 13.72
966 NASDAQ RYTM Fri, Aug 6, 2021 14.17 14.34 13.80 13.99
965 NASDAQ RYTM Thu, Aug 5, 2021 13.49 14.31 13.06 14.02
964 NASDAQ RYTM Wed, Aug 4, 2021 15.31 15.56 13.16 13.88
963 NASDAQ RYTM Tue, Aug 3, 2021 17.30 17.94 16.16 16.63
962 NASDAQ RYTM Mon, Aug 2, 2021 17.46 18.06 17.00 17.42
961 NASDAQ RYTM Fri, Jul 30, 2021 18.39 18.61 17.25 17.29
960 NASDAQ RYTM Thu, Jul 29, 2021 19.91 20.21 18.48 18.48
959 NASDAQ RYTM Wed, Jul 28, 2021 19.21 19.87 18.87 19.72
958 NASDAQ RYTM Tue, Jul 27, 2021 18.88 19.43 18.47 19.03
957 NASDAQ RYTM Mon, Jul 26, 2021 19.89 19.89 18.82 19.02
956 NASDAQ RYTM Fri, Jul 23, 2021 19.64 20.15 19.30 20.02
955 NASDAQ RYTM Thu, Jul 22, 2021 20.09 20.09 18.79 19.39
954 NASDAQ RYTM Wed, Jul 21, 2021 19.90 19.95 19.43 19.86
953 NASDAQ RYTM Tue, Jul 20, 2021 18.85 19.86 18.47 19.78
952 NASDAQ RYTM Mon, Jul 19, 2021 18.69 19.15 18.55 18.79
951 NASDAQ RYTM Fri, Jul 16, 2021 19.11 19.39 18.94 19.10
950 NASDAQ RYTM Thu, Jul 15, 2021 18.80 19.20 18.44 18.91
949 NASDAQ RYTM Wed, Jul 14, 2021 19.50 19.50 18.82 18.95
948 NASDAQ RYTM Tue, Jul 13, 2021 19.38 19.66 18.92 19.38
947 NASDAQ RYTM Mon, Jul 12, 2021 19.97 20.00 19.22 19.40
946 NASDAQ RYTM Fri, Jul 9, 2021 19.90 20.00 19.52 19.88
945 NASDAQ RYTM Thu, Jul 8, 2021 19.23 19.81 19.23 19.70
944 NASDAQ RYTM Wed, Jul 7, 2021 19.98 19.98 19.40 19.62
943 NASDAQ RYTM Tue, Jul 6, 2021 20.69 20.81 19.84 19.95
942 NASDAQ RYTM Fri, Jul 2, 2021 20.72 20.80 20.10 20.60
941 NASDAQ RYTM Thu, Jul 1, 2021 19.74 20.78 19.64 20.72
940 NASDAQ RYTM Wed, Jun 30, 2021 20.02 20.18 19.40 19.58
939 NASDAQ RYTM Tue, Jun 29, 2021 20.72 20.84 19.94 20.14
938 NASDAQ RYTM Mon, Jun 28, 2021 20.82 21.00 20.31 20.63
937 NASDAQ RYTM Fri, Jun 25, 2021 21.10 21.10 20.31 20.73
936 NASDAQ RYTM Thu, Jun 24, 2021 20.98 21.74 20.80 20.93
935 NASDAQ RYTM Wed, Jun 23, 2021 20.69 21.13 20.09 20.82
934 NASDAQ RYTM Tue, Jun 22, 2021 20.98 21.23 20.20 20.56
933 NASDAQ RYTM Mon, Jun 21, 2021 20.51 20.99 20.16 20.90
932 NASDAQ RYTM Fri, Jun 18, 2021 20.41 20.90 19.99 20.51
931 NASDAQ RYTM Thu, Jun 17, 2021 20.46 21.04 19.85 20.71
930 NASDAQ RYTM Wed, Jun 16, 2021 21.41 21.49 19.98 20.53
929 NASDAQ RYTM Tue, Jun 15, 2021 20.82 21.55 20.32 21.50
928 NASDAQ RYTM Mon, Jun 14, 2021 19.08 20.78 19.08 20.78
927 NASDAQ RYTM Fri, Jun 11, 2021 19.16 19.22 18.74 19.08
926 NASDAQ RYTM Thu, Jun 10, 2021 19.08 19.29 18.52 19.13
925 NASDAQ RYTM Wed, Jun 9, 2021 19.12 19.31 18.72 18.99
924 NASDAQ RYTM Tue, Jun 8, 2021 19.27 19.70 18.26 18.91
923 NASDAQ RYTM Mon, Jun 7, 2021 18.59 19.50 18.19 19.21
922 NASDAQ RYTM Fri, Jun 4, 2021 18.82 18.99 18.34 18.52
921 NASDAQ RYTM Thu, Jun 3, 2021 19.25 19.46 18.73 18.78
920 NASDAQ RYTM Wed, Jun 2, 2021 19.49 19.61 18.69 19.29
919 NASDAQ RYTM Tue, Jun 1, 2021 19.32 19.73 19.32 19.53
918 NASDAQ RYTM Fri, May 28, 2021 20.43 20.98 19.55 19.61
917 NASDAQ RYTM Thu, May 27, 2021 20.29 20.30 19.94 20.16
916 NASDAQ RYTM Wed, May 26, 2021 20.04 20.37 20.02 20.10
915 NASDAQ RYTM Tue, May 25, 2021 20.78 21.12 19.89 19.90
914 NASDAQ RYTM Mon, May 24, 2021 21.71 21.71 20.51 20.83
913 NASDAQ RYTM Fri, May 21, 2021 21.65 22.48 21.41 21.59
912 NASDAQ RYTM Thu, May 20, 2021 21.46 21.92 21.34 21.40
911 NASDAQ RYTM Wed, May 19, 2021 22.25 22.48 21.39 21.47
910 NASDAQ RYTM Tue, May 18, 2021 22.70 23.05 22.17 22.54
909 NASDAQ RYTM Mon, May 17, 2021 22.26 22.88 22.11 22.40
908 NASDAQ RYTM Fri, May 14, 2021 21.20 22.91 20.59 22.55
907 NASDAQ RYTM Thu, May 13, 2021 21.49 22.40 20.70 21.18
906 NASDAQ RYTM Wed, May 12, 2021 21.30 22.16 20.87 21.13
905 NASDAQ RYTM Tue, May 11, 2021 20.01 21.64 19.95 21.60
904 NASDAQ RYTM Mon, May 10, 2021 22.16 22.16 20.43 20.51
903 NASDAQ RYTM Fri, May 7, 2021 21.67 22.63 21.24 22.12
902 NASDAQ RYTM Thu, May 6, 2021 21.29 22.15 21.21 21.50
901 NASDAQ RYTM Wed, May 5, 2021 21.73 22.73 21.19 21.28
900 NASDAQ RYTM Tue, May 4, 2021 22.18 22.19 21.17 21.53
899 NASDAQ RYTM Mon, May 3, 2021 21.61 22.24 21.42 21.95
898 NASDAQ RYTM Fri, Apr 30, 2021 21.40 22.08 21.40 21.56
897 NASDAQ RYTM Thu, Apr 29, 2021 22.41 22.41 21.40 21.50
896 NASDAQ RYTM Wed, Apr 28, 2021 21.40 22.67 21.14 22.37
895 NASDAQ RYTM Tue, Apr 27, 2021 21.62 22.20 21.38 21.51
894 NASDAQ RYTM Mon, Apr 26, 2021 20.57 21.60 20.43 21.41
893 NASDAQ RYTM Fri, Apr 23, 2021 21.11 21.32 20.51 20.57
892 NASDAQ RYTM Thu, Apr 22, 2021 20.56 21.49 20.34 21.08
891 NASDAQ RYTM Wed, Apr 21, 2021 20.03 20.69 19.73 20.62
890 NASDAQ RYTM Tue, Apr 20, 2021 20.02 20.43 19.50 20.38
889 NASDAQ RYTM Mon, Apr 19, 2021 19.44 20.39 19.25 20.26
888 NASDAQ RYTM Fri, Apr 16, 2021 20.72 20.72 19.40 19.71
887 NASDAQ RYTM Thu, Apr 15, 2021 20.96 21.53 20.47 20.74
886 NASDAQ RYTM Wed, Apr 14, 2021 20.50 21.72 20.20 20.75
885 NASDAQ RYTM Tue, Apr 13, 2021 20.32 20.85 19.89 20.65
884 NASDAQ RYTM Mon, Apr 12, 2021 21.21 21.26 20.24 20.32
883 NASDAQ RYTM Fri, Apr 9, 2021 21.50 21.92 20.74 21.27
882 NASDAQ RYTM Thu, Apr 8, 2021 21.43 22.04 20.75 21.67
881 NASDAQ RYTM Wed, Apr 7, 2021 20.72 22.57 20.46 21.42
880 NASDAQ RYTM Tue, Apr 6, 2021 21.96 22.17 20.80 20.87
879 NASDAQ RYTM Mon, Apr 5, 2021 22.43 22.87 21.85 22.18
878 NASDAQ RYTM Thu, Apr 1, 2021 23.05 23.35 22.13 22.24
877 NASDAQ RYTM Wed, Mar 31, 2021 20.41 21.45 20.41 21.27
876 NASDAQ RYTM Tue, Mar 30, 2021 19.85 20.56 19.13 20.33
875 NASDAQ RYTM Mon, Mar 29, 2021 21.39 21.53 20.25 20.25
874 NASDAQ RYTM Fri, Mar 26, 2021 22.07 22.63 21.33 21.59
873 NASDAQ RYTM Thu, Mar 25, 2021 21.50 22.87 21.38 22.00
872 NASDAQ RYTM Wed, Mar 24, 2021 23.85 23.85 21.76 21.77
871 NASDAQ RYTM Tue, Mar 23, 2021 25.29 25.47 23.33 23.61
870 NASDAQ RYTM Mon, Mar 22, 2021 25.60 26.27 24.70 25.47
869 NASDAQ RYTM Fri, Mar 19, 2021 24.65 26.42 24.59 25.58
868 NASDAQ RYTM Thu, Mar 18, 2021 25.83 26.19 24.59 24.59
867 NASDAQ RYTM Wed, Mar 17, 2021 25.58 26.57 25.40 26.25
866 NASDAQ RYTM Tue, Mar 16, 2021 26.38 26.72 25.62 26.00
865 NASDAQ RYTM Mon, Mar 15, 2021 26.26 27.34 26.01 26.42
864 NASDAQ RYTM Fri, Mar 12, 2021 26.55 26.85 25.61 26.09
863 NASDAQ RYTM Thu, Mar 11, 2021 25.89 26.77 25.64 26.73
862 NASDAQ RYTM Wed, Mar 10, 2021 25.46 26.51 25.41 25.53
861 NASDAQ RYTM Tue, Mar 9, 2021 25.12 26.59 25.12 25.33
860 NASDAQ RYTM Mon, Mar 8, 2021 25.73 26.00 24.96 24.96
859 NASDAQ RYTM Fri, Mar 5, 2021 25.57 26.15 24.85 25.98
858 NASDAQ RYTM Thu, Mar 4, 2021 25.40 26.45 25.07 25.50
857 NASDAQ RYTM Wed, Mar 3, 2021 26.75 27.26 25.51 25.63
856 NASDAQ RYTM Tue, Mar 2, 2021 27.67 28.79 26.75 26.76
855 NASDAQ RYTM Mon, Mar 1, 2021 26.18 27.38 25.84 26.84
854 NASDAQ RYTM Fri, Feb 26, 2021 25.59 26.48 25.25 25.92
853 NASDAQ RYTM Thu, Feb 25, 2021 26.13 26.95 25.54 25.64
852 NASDAQ RYTM Wed, Feb 24, 2021 26.58 27.25 25.92 26.38
851 NASDAQ RYTM Tue, Feb 23, 2021 25.83 27.13 24.61 26.58
850 NASDAQ RYTM Mon, Feb 22, 2021 26.80 27.83 26.45 26.53
849 NASDAQ RYTM Fri, Feb 19, 2021 28.20 28.57 26.73 27.22
848 NASDAQ RYTM Thu, Feb 18, 2021 28.72 29.43 27.24 27.77
847 NASDAQ RYTM Wed, Feb 17, 2021 29.02 29.25 27.57 28.73
846 NASDAQ RYTM Tue, Feb 16, 2021 30.20 30.74 29.01 29.04
845 NASDAQ RYTM Fri, Feb 12, 2021 30.46 31.68 30.02 30.14
844 NASDAQ RYTM Thu, Feb 11, 2021 32.48 32.48 30.28 30.66
843 NASDAQ RYTM Wed, Feb 10, 2021 33.80 34.24 31.36 32.18
842 NASDAQ RYTM Tue, Feb 9, 2021 34.55 35.44 33.45 33.55
841 NASDAQ RYTM Mon, Feb 8, 2021 32.65 34.67 32.41 34.20
840 NASDAQ RYTM Fri, Feb 5, 2021 31.22 33.53 30.30 33.27
839 NASDAQ RYTM Thu, Feb 4, 2021 30.72 32.46 29.50 32.06
838 NASDAQ RYTM Wed, Feb 3, 2021 31.11 32.89 31.11 31.44
837 NASDAQ RYTM Tue, Feb 2, 2021 30.53 31.24 29.90 31.02
836 NASDAQ RYTM Mon, Feb 1, 2021 31.15 31.40 29.26 30.56
835 NASDAQ RYTM Fri, Jan 29, 2021 31.98 32.22 30.13 30.69
834 NASDAQ RYTM Thu, Jan 28, 2021 31.12 33.60 31.12 31.68
833 NASDAQ RYTM Wed, Jan 27, 2021 34.04 34.04 30.35 31.11
832 NASDAQ RYTM Tue, Jan 26, 2021 43.13 43.26 33.95 34.03
831 NASDAQ RYTM Mon, Jan 25, 2021 39.71 41.96 38.51 39.19
830 NASDAQ RYTM Fri, Jan 22, 2021 35.66 39.89 34.51 39.49
829 NASDAQ RYTM Thu, Jan 21, 2021 35.42 36.43 34.14 35.95
828 NASDAQ RYTM Wed, Jan 20, 2021 34.21 35.48 33.71 35.11
827 NASDAQ RYTM Tue, Jan 19, 2021 34.30 34.86 33.73 34.07
826 NASDAQ RYTM Fri, Jan 15, 2021 33.71 35.24 33.21 34.26
825 NASDAQ RYTM Thu, Jan 14, 2021 32.77 34.16 31.95 33.93
824 NASDAQ RYTM Wed, Jan 13, 2021 32.25 32.84 32.04 32.62
823 NASDAQ RYTM Tue, Jan 12, 2021 33.00 33.49 32.00 32.50
822 NASDAQ RYTM Mon, Jan 11, 2021 33.17 33.54 32.31 32.98
821 NASDAQ RYTM Fri, Jan 8, 2021 34.16 35.44 32.87 33.88
820 NASDAQ RYTM Thu, Jan 7, 2021 33.67 35.20 33.67 34.63
819 NASDAQ RYTM Wed, Jan 6, 2021 31.52 34.22 30.87 33.79
818 NASDAQ RYTM Tue, Jan 5, 2021 30.79 32.38 30.18 31.52
817 NASDAQ RYTM Mon, Jan 4, 2021 29.53 30.74 28.68 30.36
816 NASDAQ RYTM Thu, Dec 31, 2020 29.89 30.13 29.10 29.73
815 NASDAQ RYTM Wed, Dec 30, 2020 30.01 30.84 29.70 29.98
814 NASDAQ RYTM Tue, Dec 29, 2020 29.20 30.30 28.99 29.88
813 NASDAQ RYTM Mon, Dec 28, 2020 29.31 30.38 29.01 29.41
812 NASDAQ RYTM Thu, Dec 24, 2020 29.27 29.98 28.56 29.00
811 NASDAQ RYTM Wed, Dec 23, 2020 27.92 29.18 27.50 29.00
810 NASDAQ RYTM Tue, Dec 22, 2020 28.02 28.49 27.45 28.17
809 NASDAQ RYTM Mon, Dec 21, 2020 28.10 30.32 28.02 29.52
808 NASDAQ RYTM Fri, Dec 18, 2020 28.61 29.79 28.02 28.64
807 NASDAQ RYTM Thu, Dec 17, 2020 28.54 28.78 27.78 28.60
806 NASDAQ RYTM Wed, Dec 16, 2020 29.00 29.32 28.26 28.68
805 NASDAQ RYTM Tue, Dec 15, 2020 30.20 30.49 28.73 29.00
804 NASDAQ RYTM Mon, Dec 14, 2020 29.17 31.20 29.17 30.19
803 NASDAQ RYTM Fri, Dec 11, 2020 28.24 29.99 28.20 28.92
802 NASDAQ RYTM Thu, Dec 10, 2020 28.10 29.47 28.10 28.47
801 NASDAQ RYTM Wed, Dec 9, 2020 29.59 29.91 27.93 28.27
800 NASDAQ RYTM Tue, Dec 8, 2020 28.25 29.38 28.00 29.24
799 NASDAQ RYTM Mon, Dec 7, 2020 28.76 29.78 27.78 28.54
798 NASDAQ RYTM Fri, Dec 4, 2020 29.00 29.27 27.70 28.96
797 NASDAQ RYTM Thu, Dec 3, 2020 31.81 32.29 28.67 28.98
796 NASDAQ RYTM Wed, Dec 2, 2020 32.63 33.43 31.41 32.00
795 NASDAQ RYTM Tue, Dec 1, 2020 31.18 34.27 30.10 32.61
794 NASDAQ RYTM Mon, Nov 30, 2020 29.60 31.84 29.00 30.95
793 NASDAQ RYTM Fri, Nov 27, 2020 27.22 31.24 26.12 29.27
792 NASDAQ RYTM Wed, Nov 25, 2020 23.60 24.94 22.85 24.16
791 NASDAQ RYTM Tue, Nov 24, 2020 22.68 23.84 22.06 23.20
790 NASDAQ RYTM Mon, Nov 23, 2020 21.85 22.26 21.08 22.00
789 NASDAQ RYTM Fri, Nov 20, 2020 21.70 21.83 21.13 21.37
788 NASDAQ RYTM Thu, Nov 19, 2020 21.32 22.06 20.92 21.83
787 NASDAQ RYTM Wed, Nov 18, 2020 21.94 23.10 21.10 21.58
786 NASDAQ RYTM Tue, Nov 17, 2020 21.80 22.32 20.70 21.85
785 NASDAQ RYTM Mon, Nov 16, 2020 22.48 22.58 21.81 21.89
784 NASDAQ RYTM Fri, Nov 13, 2020 22.62 22.88 21.60 22.06
783 NASDAQ RYTM Thu, Nov 12, 2020 23.27 23.75 22.45 22.50
782 NASDAQ RYTM Wed, Nov 11, 2020 24.32 24.35 23.02 23.55
781 NASDAQ RYTM Tue, Nov 10, 2020 24.52 24.80 23.50 23.93
780 NASDAQ RYTM Mon, Nov 9, 2020 23.88 24.59 23.04 24.29
779 NASDAQ RYTM Fri, Nov 6, 2020 24.59 24.69 22.80 22.85
778 NASDAQ RYTM Thu, Nov 5, 2020 23.65 24.78 23.09 24.42
777 NASDAQ RYTM Wed, Nov 4, 2020 23.20 24.03 23.09 23.43
776 NASDAQ RYTM Tue, Nov 3, 2020 21.65 23.31 21.48 23.03
775 NASDAQ RYTM Mon, Nov 2, 2020 22.64 23.20 20.56 21.59
774 NASDAQ RYTM Fri, Oct 30, 2020 21.33 21.95 20.49 21.17
773 NASDAQ RYTM Thu, Oct 29, 2020 22.12 22.50 21.38 21.49
772 NASDAQ RYTM Wed, Oct 28, 2020 22.76 22.95 21.75 22.36
771 NASDAQ RYTM Tue, Oct 27, 2020 23.07 23.81 22.29 23.24
770 NASDAQ RYTM Mon, Oct 26, 2020 23.31 24.96 22.01 22.80
769 NASDAQ RYTM Fri, Oct 23, 2020 24.46 24.46 22.52 22.62
768 NASDAQ RYTM Thu, Oct 22, 2020 22.93 24.41 22.79 24.09
767 NASDAQ RYTM Wed, Oct 21, 2020 22.25 23.08 22.07 22.95
766 NASDAQ RYTM Tue, Oct 20, 2020 23.67 23.99 22.09 22.29
765 NASDAQ RYTM Mon, Oct 19, 2020 24.36 24.99 23.32 23.38
764 NASDAQ RYTM Fri, Oct 16, 2020 24.01 24.91 23.82 24.40
763 NASDAQ RYTM Thu, Oct 15, 2020 24.48 24.65 23.65 24.16
762 NASDAQ RYTM Wed, Oct 14, 2020 25.50 25.95 24.71 24.77
761 NASDAQ RYTM Tue, Oct 13, 2020 24.51 25.45 24.51 25.37
760 NASDAQ RYTM Mon, Oct 12, 2020 24.52 24.86 24.09 24.80
759 NASDAQ RYTM Fri, Oct 9, 2020 24.71 25.24 24.05 24.62
758 NASDAQ RYTM Thu, Oct 8, 2020 24.07 26.49 23.55 24.54
757 NASDAQ RYTM Wed, Oct 7, 2020 22.57 23.38 22.00 23.35
756 NASDAQ RYTM Tue, Oct 6, 2020 22.49 23.36 22.30 22.36
755 NASDAQ RYTM Mon, Oct 5, 2020 21.46 22.44 21.46 22.28
754 NASDAQ RYTM Fri, Oct 2, 2020 22.17 22.85 21.31 21.37
753 NASDAQ RYTM Thu, Oct 1, 2020 21.34 23.03 21.33 22.65
752 NASDAQ RYTM Wed, Sep 30, 2020 22.18 22.26 21.49 21.67
751 NASDAQ RYTM Tue, Sep 29, 2020 22.51 22.84 21.82 22.27
750 NASDAQ RYTM Mon, Sep 28, 2020 22.91 22.98 21.42 22.41
749 NASDAQ RYTM Fri, Sep 25, 2020 23.88 24.37 22.81 22.92
748 NASDAQ RYTM Thu, Sep 24, 2020 25.08 25.32 23.70 23.95
747 NASDAQ RYTM Wed, Sep 23, 2020 26.06 26.47 25.24 25.31
746 NASDAQ RYTM Tue, Sep 22, 2020 26.71 27.18 25.16 26.12
745 NASDAQ RYTM Mon, Sep 21, 2020 28.52 28.52 26.62 26.68
744 NASDAQ RYTM Fri, Sep 18, 2020 28.76 29.00 27.36 28.88
743 NASDAQ RYTM Thu, Sep 17, 2020 29.94 30.00 28.14 28.46
742 NASDAQ RYTM Wed, Sep 16, 2020 30.56 30.93 30.03 30.44
741 NASDAQ RYTM Tue, Sep 15, 2020 30.81 31.07 29.40 30.21
740 NASDAQ RYTM Mon, Sep 14, 2020 31.00 31.70 30.24 30.50
739 NASDAQ RYTM Fri, Sep 11, 2020 30.50 32.24 30.41 30.61
738 NASDAQ RYTM Thu, Sep 10, 2020 30.25 30.75 29.95 30.37
737 NASDAQ RYTM Wed, Sep 9, 2020 29.50 30.45 29.50 30.15
736 NASDAQ RYTM Tue, Sep 8, 2020 29.88 30.94 29.16 29.40
735 NASDAQ RYTM Fri, Sep 4, 2020 29.40 30.13 28.39 29.88
734 NASDAQ RYTM Thu, Sep 3, 2020 29.85 30.39 28.80 29.30
733 NASDAQ RYTM Wed, Sep 2, 2020 29.56 30.00 28.50 29.83
732 NASDAQ RYTM Tue, Sep 1, 2020 29.60 30.37 27.64 28.77
731 NASDAQ RYTM Mon, Aug 31, 2020 28.08 31.22 27.88 29.51
730 NASDAQ RYTM Fri, Aug 28, 2020 24.21 27.97 24.00 26.97
729 NASDAQ RYTM Thu, Aug 27, 2020 22.12 23.89 20.83 23.09
728 NASDAQ RYTM Wed, Aug 26, 2020 19.00 19.68 18.79 19.09
727 NASDAQ RYTM Tue, Aug 25, 2020 18.41 18.86 18.27 18.77
726 NASDAQ RYTM Mon, Aug 24, 2020 18.82 19.00 18.08 18.24
725 NASDAQ RYTM Fri, Aug 21, 2020 18.70 18.74 18.30 18.47
724 NASDAQ RYTM Thu, Aug 20, 2020 18.54 18.81 18.48 18.75
723 NASDAQ RYTM Wed, Aug 19, 2020 18.27 19.01 18.08 18.55
722 NASDAQ RYTM Tue, Aug 18, 2020 18.51 19.05 18.02 18.37
721 NASDAQ RYTM Mon, Aug 17, 2020 18.16 18.69 18.10 18.45
720 NASDAQ RYTM Fri, Aug 14, 2020 18.64 19.37 18.00 18.13
719 NASDAQ RYTM Thu, Aug 13, 2020 18.39 18.70 18.23 18.54
718 NASDAQ RYTM Wed, Aug 12, 2020 18.55 18.73 18.11 18.39
717 NASDAQ RYTM Tue, Aug 11, 2020 19.18 19.34 18.34 18.39
716 NASDAQ RYTM Mon, Aug 10, 2020 18.69 19.36 18.48 19.03
715 NASDAQ RYTM Fri, Aug 7, 2020 19.01 19.40 18.61 18.87
714 NASDAQ RYTM Thu, Aug 6, 2020 18.74 19.20 18.43 19.04
713 NASDAQ RYTM Wed, Aug 5, 2020 18.80 19.53 18.25 18.78
712 NASDAQ RYTM Tue, Aug 4, 2020 20.20 20.23 18.68 18.75
711 NASDAQ RYTM Mon, Aug 3, 2020 19.50 20.50 19.24 20.20
710 NASDAQ RYTM Fri, Jul 31, 2020 19.88 19.94 19.05 19.22
709 NASDAQ RYTM Thu, Jul 30, 2020 20.46 20.69 19.83 19.91
708 NASDAQ RYTM Wed, Jul 29, 2020 21.54 21.69 20.40 20.64
707 NASDAQ RYTM Tue, Jul 28, 2020 21.20 21.59 21.09 21.34
706 NASDAQ RYTM Mon, Jul 27, 2020 20.93 22.00 20.87 21.38
705 NASDAQ RYTM Fri, Jul 24, 2020 21.11 21.27 20.71 20.94
704 NASDAQ RYTM Thu, Jul 23, 2020 21.89 22.04 21.19 21.28
703 NASDAQ RYTM Wed, Jul 22, 2020 22.05 22.28 21.54 21.78
702 NASDAQ RYTM Tue, Jul 21, 2020 23.08 23.15 21.99 22.12
701 NASDAQ RYTM Mon, Jul 20, 2020 22.54 23.20 22.21 22.83
700 NASDAQ RYTM Fri, Jul 17, 2020 21.89 22.73 21.84 22.53
699 NASDAQ RYTM Thu, Jul 16, 2020 22.47 22.60 21.52 21.96
698 NASDAQ RYTM Wed, Jul 15, 2020 21.97 22.98 21.76 22.43
697 NASDAQ RYTM Tue, Jul 14, 2020 20.83 21.60 20.40 21.58
696 NASDAQ RYTM Mon, Jul 13, 2020 21.12 21.54 20.72 20.78
695 NASDAQ RYTM Fri, Jul 10, 2020 21.96 22.02 21.00 21.01
694 NASDAQ RYTM Thu, Jul 9, 2020 21.95 22.42 21.67 21.90
693 NASDAQ RYTM Wed, Jul 8, 2020 21.70 22.16 21.26 22.00
692 NASDAQ RYTM Tue, Jul 7, 2020 21.55 22.15 21.54 21.70
691 NASDAQ RYTM Mon, Jul 6, 2020 22.29 22.60 21.63 21.70
690 NASDAQ RYTM Thu, Jul 2, 2020 21.92 22.36 21.82 22.00
689 NASDAQ RYTM Wed, Jul 1, 2020 22.38 23.14 21.23 21.75
688 NASDAQ RYTM Tue, Jun 30, 2020 21.65 22.57 21.65 22.30
687 NASDAQ RYTM Mon, Jun 29, 2020 23.39 23.39 21.46 21.79
686 NASDAQ RYTM Fri, Jun 26, 2020 24.84 25.10 22.81 23.00
685 NASDAQ RYTM Thu, Jun 25, 2020 25.57 25.86 24.09 25.02
684 NASDAQ RYTM Wed, Jun 24, 2020 24.99 25.60 24.58 25.35
683 NASDAQ RYTM Tue, Jun 23, 2020 23.95 24.95 23.86 24.49
682 NASDAQ RYTM Mon, Jun 22, 2020 22.19 23.87 21.62 23.79
681 NASDAQ RYTM Fri, Jun 19, 2020 21.99 22.47 21.86 22.31
680 NASDAQ RYTM Thu, Jun 18, 2020 21.16 22.08 20.92 21.84
679 NASDAQ RYTM Wed, Jun 17, 2020 20.82 21.54 20.80 21.37
678 NASDAQ RYTM Tue, Jun 16, 2020 21.04 21.04 20.41 20.83
677 NASDAQ RYTM Mon, Jun 15, 2020 19.69 20.62 19.26 20.52
676 NASDAQ RYTM Fri, Jun 12, 2020 19.39 20.22 19.03 20.04
675 NASDAQ RYTM Thu, Jun 11, 2020 20.90 20.93 18.88 18.89
674 NASDAQ RYTM Wed, Jun 10, 2020 20.88 21.98 20.82 21.29
673 NASDAQ RYTM Tue, Jun 9, 2020 20.58 21.18 20.57 20.91
672 NASDAQ RYTM Mon, Jun 8, 2020 20.21 21.07 20.13 20.75
671 NASDAQ RYTM Fri, Jun 5, 2020 19.37 20.55 19.11 20.37
670 NASDAQ RYTM Thu, Jun 4, 2020 19.74 20.04 18.85 18.94
669 NASDAQ RYTM Wed, Jun 3, 2020 20.48 20.91 19.84 19.91
668 NASDAQ RYTM Tue, Jun 2, 2020 19.80 20.53 19.36 20.26
667 NASDAQ RYTM Mon, Jun 1, 2020 19.51 20.16 19.26 19.80
666 NASDAQ RYTM Fri, May 29, 2020 19.76 19.91 18.99 19.39
665 NASDAQ RYTM Thu, May 28, 2020 20.14 20.41 19.77 19.84
664 NASDAQ RYTM Wed, May 27, 2020 20.09 20.57 18.92 20.15
663 NASDAQ RYTM Tue, May 26, 2020 20.68 20.82 20.08 20.12
662 NASDAQ RYTM Fri, May 22, 2020 20.20 20.31 19.69 20.12
661 NASDAQ RYTM Thu, May 21, 2020 19.66 20.54 19.61 20.19
660 NASDAQ RYTM Wed, May 20, 2020 19.57 20.08 19.14 19.96
659 NASDAQ RYTM Tue, May 19, 2020 19.83 20.02 19.23 19.33
658 NASDAQ RYTM Mon, May 18, 2020 19.12 20.04 18.93 19.80
657 NASDAQ RYTM Fri, May 15, 2020 18.28 18.56 17.82 18.51
656 NASDAQ RYTM Thu, May 14, 2020 18.18 18.54 17.27 18.30
655 NASDAQ RYTM Wed, May 13, 2020 19.90 20.29 18.37 18.54
654 NASDAQ RYTM Tue, May 12, 2020 20.35 20.65 19.12 19.14
653 NASDAQ RYTM Mon, May 11, 2020 19.34 20.61 19.27 20.40
652 NASDAQ RYTM Fri, May 8, 2020 19.95 20.20 19.35 19.53
651 NASDAQ RYTM Thu, May 7, 2020 19.32 20.08 19.32 19.56
650 NASDAQ RYTM Wed, May 6, 2020 19.26 20.00 19.16 19.54
649 NASDAQ RYTM Tue, May 5, 2020 19.47 19.91 19.02 19.23
648 NASDAQ RYTM Mon, May 4, 2020 18.03 19.06 17.45 19.02
647 NASDAQ RYTM Fri, May 1, 2020 18.45 18.74 17.35 17.96
646 NASDAQ RYTM Thu, Apr 30, 2020 19.51 19.87 18.81 18.84
645 NASDAQ RYTM Wed, Apr 29, 2020 20.17 20.30 19.73 19.76
644 NASDAQ RYTM Tue, Apr 28, 2020 19.99 20.27 19.46 19.92
643 NASDAQ RYTM Mon, Apr 27, 2020 19.74 19.98 19.29 19.72
642 NASDAQ RYTM Fri, Apr 24, 2020 19.07 19.62 18.78 19.56
641 NASDAQ RYTM Thu, Apr 23, 2020 18.67 19.75 18.67 19.02
640 NASDAQ RYTM Wed, Apr 22, 2020 18.43 18.67 18.00 18.57
639 NASDAQ RYTM Tue, Apr 21, 2020 18.14 18.93 17.97 18.33
638 NASDAQ RYTM Mon, Apr 20, 2020 18.28 19.32 18.28 18.54
637 NASDAQ RYTM Fri, Apr 17, 2020 17.80 18.62 17.58 18.47
636 NASDAQ RYTM Thu, Apr 16, 2020 16.91 17.50 16.51 17.50
635 NASDAQ RYTM Wed, Apr 15, 2020 16.51 17.21 16.16 16.82
634 NASDAQ RYTM Tue, Apr 14, 2020 16.22 17.18 16.22 16.89
633 NASDAQ RYTM Mon, Apr 13, 2020 16.73 16.82 15.82 15.94
632 NASDAQ RYTM Thu, Apr 9, 2020 15.49 16.92 15.47 16.84
631 NASDAQ RYTM Wed, Apr 8, 2020 15.92 16.08 14.96 15.31
630 NASDAQ RYTM Tue, Apr 7, 2020 15.71 16.36 15.20 15.72
629 NASDAQ RYTM Mon, Apr 6, 2020 14.76 15.67 14.53 15.47
628 NASDAQ RYTM Fri, Apr 3, 2020 14.94 15.51 14.12 14.41
627 NASDAQ RYTM Thu, Apr 2, 2020 14.95 15.68 14.35 15.04
626 NASDAQ RYTM Wed, Apr 1, 2020 14.99 15.98 14.70 14.87
625 NASDAQ RYTM Tue, Mar 31, 2020 14.51 15.36 14.18 15.22
624 NASDAQ RYTM Mon, Mar 30, 2020 14.21 14.56 13.36 14.50
623 NASDAQ RYTM Fri, Mar 27, 2020 14.20 14.81 13.76 14.04
622 NASDAQ RYTM Thu, Mar 26, 2020 14.69 15.29 14.36 14.55
621 NASDAQ RYTM Wed, Mar 25, 2020 14.32 14.84 14.00 14.59
620 NASDAQ RYTM Tue, Mar 24, 2020 14.30 14.53 13.86 14.37
619 NASDAQ RYTM Mon, Mar 23, 2020 14.39 14.55 13.09 13.98
618 NASDAQ RYTM Fri, Mar 20, 2020 14.77 15.03 14.02 14.13
617 NASDAQ RYTM Thu, Mar 19, 2020 14.35 15.48 14.01 14.66
616 NASDAQ RYTM Wed, Mar 18, 2020 14.41 15.70 14.11 14.37
615 NASDAQ RYTM Tue, Mar 17, 2020 13.16 15.53 13.01 15.07
614 NASDAQ RYTM Mon, Mar 16, 2020 12.99 13.96 12.99 13.16
613 NASDAQ RYTM Fri, Mar 13, 2020 15.12 15.12 13.01 14.12
612 NASDAQ RYTM Thu, Mar 12, 2020 14.04 15.30 14.04 14.51
611 NASDAQ RYTM Wed, Mar 11, 2020 16.00 16.37 14.36 15.00
610 NASDAQ RYTM Tue, Mar 10, 2020 17.24 17.24 16.19 16.34
609 NASDAQ RYTM Mon, Mar 9, 2020 17.05 17.55 16.26 16.71
608 NASDAQ RYTM Fri, Mar 6, 2020 18.66 19.28 17.74 18.05
607 NASDAQ RYTM Thu, Mar 5, 2020 19.37 19.71 18.61 19.12
606 NASDAQ RYTM Wed, Mar 4, 2020 19.95 19.99 19.39 19.69
605 NASDAQ RYTM Tue, Mar 3, 2020 21.19 21.19 19.23 19.65
604 NASDAQ RYTM Mon, Mar 2, 2020 19.25 20.59 18.47 20.42
603 NASDAQ RYTM Fri, Feb 28, 2020 17.63 19.17 17.63 19.08
602 NASDAQ RYTM Thu, Feb 27, 2020 18.86 18.86 17.79 18.16
601 NASDAQ RYTM Wed, Feb 26, 2020 19.10 19.65 18.69 19.11
600 NASDAQ RYTM Tue, Feb 25, 2020 17.93 19.36 17.53 18.91
599 NASDAQ RYTM Mon, Feb 24, 2020 17.74 18.03 17.16 17.93
598 NASDAQ RYTM Fri, Feb 21, 2020 18.54 18.89 18.24 18.28
597 NASDAQ RYTM Thu, Feb 20, 2020 18.28 18.76 18.06 18.56
596 NASDAQ RYTM Wed, Feb 19, 2020 18.06 18.43 18.00 18.34
595 NASDAQ RYTM Tue, Feb 18, 2020 17.87 18.40 17.83 18.12
594 NASDAQ RYTM Fri, Feb 14, 2020 17.63 18.00 17.30 17.87
593 NASDAQ RYTM Thu, Feb 13, 2020 17.72 17.88 17.29 17.67
592 NASDAQ RYTM Wed, Feb 12, 2020 17.97 18.54 17.69 17.77
591 NASDAQ RYTM Tue, Feb 11, 2020 17.89 18.21 17.75 17.87
590 NASDAQ RYTM Mon, Feb 10, 2020 17.94 18.09 17.69 17.83
589 NASDAQ RYTM Fri, Feb 7, 2020 18.01 18.89 17.91 18.00
588 NASDAQ RYTM Thu, Feb 6, 2020 17.95 18.25 17.74 18.10
587 NASDAQ RYTM Wed, Feb 5, 2020 17.71 18.23 17.59 17.92
586 NASDAQ RYTM Tue, Feb 4, 2020 17.61 17.78 17.39 17.55
585 NASDAQ RYTM Mon, Feb 3, 2020 17.55 17.80 17.28 17.39
584 NASDAQ RYTM Fri, Jan 31, 2020 17.61 17.87 17.40 17.54
583 NASDAQ RYTM Thu, Jan 30, 2020 17.63 17.87 17.48 17.72
582 NASDAQ RYTM Wed, Jan 29, 2020 18.30 18.64 17.79 17.83
581 NASDAQ RYTM Tue, Jan 28, 2020 17.67 18.33 17.41 18.25
580 NASDAQ RYTM Mon, Jan 27, 2020 17.50 17.86 17.26 17.55
579 NASDAQ RYTM Fri, Jan 24, 2020 18.49 18.93 17.96 17.97
578 NASDAQ RYTM Thu, Jan 23, 2020 18.53 18.61 18.09 18.38
577 NASDAQ RYTM Wed, Jan 22, 2020 19.36 19.51 18.61 18.62
576 NASDAQ RYTM Tue, Jan 21, 2020 19.50 19.74 19.19 19.26
575 NASDAQ RYTM Fri, Jan 17, 2020 20.69 20.72 19.45 19.70
574 NASDAQ RYTM Thu, Jan 16, 2020 20.94 21.59 20.20 20.55
573 NASDAQ RYTM Wed, Jan 15, 2020 21.21 21.70 20.50 20.66
572 NASDAQ RYTM Tue, Jan 14, 2020 20.88 21.62 20.88 21.27
571 NASDAQ RYTM Mon, Jan 13, 2020 21.00 21.28 20.67 21.03
570 NASDAQ RYTM Fri, Jan 10, 2020 21.89 22.04 20.61 20.77
569 NASDAQ RYTM Thu, Jan 9, 2020 21.51 22.09 21.45 21.88
568 NASDAQ RYTM Wed, Jan 8, 2020 20.17 21.53 20.09 21.50
567 NASDAQ RYTM Tue, Jan 7, 2020 22.06 22.23 20.87 21.42
566 NASDAQ RYTM Mon, Jan 6, 2020 22.30 22.49 21.56 22.34
565 NASDAQ RYTM Fri, Jan 3, 2020 22.52 22.80 22.08 22.22
564 NASDAQ RYTM Thu, Jan 2, 2020 23.14 23.14 22.46 22.90
563 NASDAQ RYTM Tue, Dec 31, 2019 22.71 23.14 22.71 22.96
562 NASDAQ RYTM Mon, Dec 30, 2019 23.00 23.32 22.75 22.97
561 NASDAQ RYTM Fri, Dec 27, 2019 22.70 23.09 22.37 22.98
560 NASDAQ RYTM Thu, Dec 26, 2019 24.64 24.64 22.35 22.51
559 NASDAQ RYTM Tue, Dec 24, 2019 24.05 24.75 24.01 24.53
558 NASDAQ RYTM Mon, Dec 23, 2019 23.15 24.35 23.02 23.99
557 NASDAQ RYTM Fri, Dec 20, 2019 23.35 23.52 22.86 23.35
556 NASDAQ RYTM Thu, Dec 19, 2019 23.20 23.39 22.57 23.35
555 NASDAQ RYTM Wed, Dec 18, 2019 23.62 23.70 23.05 23.16
554 NASDAQ RYTM Tue, Dec 17, 2019 23.75 23.79 23.59 23.67
553 NASDAQ RYTM Mon, Dec 16, 2019 23.65 24.07 23.61 23.75
552 NASDAQ RYTM Fri, Dec 13, 2019 24.90 24.95 23.39 23.61
551 NASDAQ RYTM Thu, Dec 12, 2019 24.79 25.06 24.59 24.91
550 NASDAQ RYTM Wed, Dec 11, 2019 25.50 25.50 24.20 24.76
549 NASDAQ RYTM Tue, Dec 10, 2019 24.83 25.84 24.71 25.50
548 NASDAQ RYTM Mon, Dec 9, 2019 24.35 25.38 24.35 24.85
547 NASDAQ RYTM Fri, Dec 6, 2019 24.04 24.45 23.68 24.41
546 NASDAQ RYTM Thu, Dec 5, 2019 22.52 24.16 22.50 23.87
545 NASDAQ RYTM Wed, Dec 4, 2019 22.61 22.61 21.85 22.52
544 NASDAQ RYTM Tue, Dec 3, 2019 21.99 22.68 21.95 22.40
543 NASDAQ RYTM Mon, Dec 2, 2019 22.42 22.55 21.60 22.01
542 NASDAQ RYTM Fri, Nov 29, 2019 22.73 23.00 22.35 22.45
541 NASDAQ RYTM Wed, Nov 27, 2019 23.31 23.40 22.41 22.84
540 NASDAQ RYTM Tue, Nov 26, 2019 23.20 23.55 22.43 23.27
539 NASDAQ RYTM Mon, Nov 25, 2019 22.04 23.39 22.04 23.36
538 NASDAQ RYTM Fri, Nov 22, 2019 21.25 22.05 21.03 21.98
537 NASDAQ RYTM Thu, Nov 21, 2019 21.49 21.49 19.73 21.10
536 NASDAQ RYTM Wed, Nov 20, 2019 22.05 22.70 21.55 22.21
535 NASDAQ RYTM Tue, Nov 19, 2019 21.98 22.71 21.92 22.21
534 NASDAQ RYTM Mon, Nov 18, 2019 21.78 21.90 21.18 21.88
533 NASDAQ RYTM Fri, Nov 15, 2019 21.70 21.99 21.51 21.84
532 NASDAQ RYTM Thu, Nov 14, 2019 21.08 21.73 20.47 21.53
531 NASDAQ RYTM Wed, Nov 13, 2019 21.30 21.30 20.77 21.10
530 NASDAQ RYTM Tue, Nov 12, 2019 21.64 21.81 20.82 21.27
529 NASDAQ RYTM Mon, Nov 11, 2019 21.35 21.95 21.27 21.61
528 NASDAQ RYTM Fri, Nov 8, 2019 21.47 21.81 20.89 21.50
527 NASDAQ RYTM Thu, Nov 7, 2019 21.21 21.58 21.10 21.39
526 NASDAQ RYTM Wed, Nov 6, 2019 21.51 21.94 20.91 21.05
525 NASDAQ RYTM Tue, Nov 5, 2019 21.61 21.65 21.22 21.49
524 NASDAQ RYTM Mon, Nov 4, 2019 22.05 22.05 21.23 21.45
523 NASDAQ RYTM Fri, Nov 1, 2019 21.88 22.35 21.62 21.70
522 NASDAQ RYTM Thu, Oct 31, 2019 21.21 21.55 20.85 21.32
521 NASDAQ RYTM Wed, Oct 30, 2019 21.24 21.59 21.05 21.34
520 NASDAQ RYTM Tue, Oct 29, 2019 21.42 21.99 21.22 21.34
519 NASDAQ RYTM Mon, Oct 28, 2019 21.79 22.13 21.38 21.50
518 NASDAQ RYTM Fri, Oct 25, 2019 21.36 22.25 21.36 21.66
517 NASDAQ RYTM Thu, Oct 24, 2019 21.73 22.07 20.93 21.37
516 NASDAQ RYTM Wed, Oct 23, 2019 23.55 24.32 23.09 23.16
515 NASDAQ RYTM Tue, Oct 22, 2019 23.58 24.69 23.45 23.60
514 NASDAQ RYTM Mon, Oct 21, 2019 21.60 23.73 21.60 23.56
513 NASDAQ RYTM Fri, Oct 18, 2019 20.89 21.82 20.61 21.39
512 NASDAQ RYTM Thu, Oct 17, 2019 20.57 21.51 20.50 20.99
511 NASDAQ RYTM Wed, Oct 16, 2019 19.50 21.56 19.30 20.42
510 NASDAQ RYTM Tue, Oct 15, 2019 20.53 21.10 20.26 20.89
509 NASDAQ RYTM Mon, Oct 14, 2019 20.83 21.15 20.33 20.41
508 NASDAQ RYTM Fri, Oct 11, 2019 20.92 21.22 20.76 20.87
507 NASDAQ RYTM Thu, Oct 10, 2019 19.72 20.87 19.42 20.68
506 NASDAQ RYTM Wed, Oct 9, 2019 19.68 20.00 19.06 19.62
505 NASDAQ RYTM Tue, Oct 8, 2019 20.14 20.14 19.07 19.53
504 NASDAQ RYTM Mon, Oct 7, 2019 20.06 20.50 19.61 20.33
503 NASDAQ RYTM Fri, Oct 4, 2019 20.88 20.97 20.05 20.16
502 NASDAQ RYTM Thu, Oct 3, 2019 21.73 21.88 20.57 20.89
501 NASDAQ RYTM Wed, Oct 2, 2019 21.59 22.03 20.82 21.73
500 NASDAQ RYTM Tue, Oct 1, 2019 21.84 22.50 21.52 21.72
499 NASDAQ RYTM Mon, Sep 30, 2019 21.32 21.92 20.78 21.59
498 NASDAQ RYTM Fri, Sep 27, 2019 22.07 22.18 20.80 21.19
497 NASDAQ RYTM Thu, Sep 26, 2019 24.29 24.29 22.03 22.07
496 NASDAQ RYTM Wed, Sep 25, 2019 23.54 25.04 23.06 24.13
495 NASDAQ RYTM Tue, Sep 24, 2019 24.04 24.58 23.46 23.79
494 NASDAQ RYTM Mon, Sep 23, 2019 24.38 24.42 23.66 23.99
493 NASDAQ RYTM Fri, Sep 20, 2019 23.80 24.71 23.68 24.51
492 NASDAQ RYTM Thu, Sep 19, 2019 24.13 24.68 23.81 23.84
491 NASDAQ RYTM Wed, Sep 18, 2019 24.17 24.33 23.69 24.13
490 NASDAQ RYTM Tue, Sep 17, 2019 24.32 24.75 23.98 24.22
489 NASDAQ RYTM Mon, Sep 16, 2019 23.91 24.63 23.03 24.36
488 NASDAQ RYTM Fri, Sep 13, 2019 23.06 23.95 22.61 23.85
487 NASDAQ RYTM Thu, Sep 12, 2019 23.05 23.29 22.18 22.94
486 NASDAQ RYTM Wed, Sep 11, 2019 21.33 23.44 20.88 23.02
485 NASDAQ RYTM Tue, Sep 10, 2019 21.33 21.33 20.73 21.28
484 NASDAQ RYTM Mon, Sep 9, 2019 20.61 21.91 19.75 21.44
483 NASDAQ RYTM Fri, Sep 6, 2019 21.00 21.42 20.34 20.51
482 NASDAQ RYTM Thu, Sep 5, 2019 22.06 22.14 20.92 21.00
481 NASDAQ RYTM Wed, Sep 4, 2019 22.60 22.84 21.37 21.91
480 NASDAQ RYTM Tue, Sep 3, 2019 22.50 22.79 22.15 22.49
479 NASDAQ RYTM Fri, Aug 30, 2019 22.62 23.04 21.85 22.52
478 NASDAQ RYTM Thu, Aug 29, 2019 22.56 23.07 22.20 22.58
477 NASDAQ RYTM Wed, Aug 28, 2019 21.75 22.37 21.60 22.33
476 NASDAQ RYTM Tue, Aug 27, 2019 21.38 21.97 21.25 21.77
475 NASDAQ RYTM Mon, Aug 26, 2019 21.78 21.78 21.13 21.41
474 NASDAQ RYTM Fri, Aug 23, 2019 21.50 22.04 21.36 21.57
473 NASDAQ RYTM Thu, Aug 22, 2019 21.78 21.84 21.32 21.55
472 NASDAQ RYTM Wed, Aug 21, 2019 21.37 21.82 21.19 21.70
471 NASDAQ RYTM Tue, Aug 20, 2019 21.28 21.65 21.15 21.48
470 NASDAQ RYTM Mon, Aug 19, 2019 20.80 21.29 20.36 21.10
469 NASDAQ RYTM Fri, Aug 16, 2019 20.19 20.65 20.02 20.60
468 NASDAQ RYTM Thu, Aug 15, 2019 19.91 20.61 19.41 19.88
467 NASDAQ RYTM Wed, Aug 14, 2019 19.52 20.17 18.84 20.00
466 NASDAQ RYTM Tue, Aug 13, 2019 18.78 19.95 18.55 19.94
465 NASDAQ RYTM Mon, Aug 12, 2019 21.41 21.41 18.65 18.81
464 NASDAQ RYTM Fri, Aug 9, 2019 21.87 22.17 21.16 21.33
463 NASDAQ RYTM Thu, Aug 8, 2019 21.97 22.63 21.86 22.03
462 NASDAQ RYTM Wed, Aug 7, 2019 24.37 24.50 20.95 21.84
461 NASDAQ RYTM Tue, Aug 6, 2019 19.08 19.34 18.63 19.00
460 NASDAQ RYTM Mon, Aug 5, 2019 19.07 19.60 18.53 18.62
459 NASDAQ RYTM Fri, Aug 2, 2019 19.27 19.54 19.05 19.42
458 NASDAQ RYTM Thu, Aug 1, 2019 19.25 19.92 18.92 19.25
457 NASDAQ RYTM Wed, Jul 31, 2019 19.03 20.06 19.03 19.25
456 NASDAQ RYTM Tue, Jul 30, 2019 18.00 19.78 18.00 19.05
455 NASDAQ RYTM Mon, Jul 29, 2019 20.09 20.35 19.52 19.89
454 NASDAQ RYTM Fri, Jul 26, 2019 20.08 20.27 19.75 19.99
453 NASDAQ RYTM Thu, Jul 25, 2019 20.73 20.73 19.67 20.04
452 NASDAQ RYTM Wed, Jul 24, 2019 20.49 20.97 20.27 20.72
451 NASDAQ RYTM Tue, Jul 23, 2019 20.88 20.88 20.35 20.49
450 NASDAQ RYTM Mon, Jul 22, 2019 21.49 21.67 20.66 20.79
449 NASDAQ RYTM Fri, Jul 19, 2019 21.10 21.87 21.08 21.39
448 NASDAQ RYTM Thu, Jul 18, 2019 20.97 21.88 20.56 21.12
447 NASDAQ RYTM Wed, Jul 17, 2019 21.20 21.40 20.67 20.85
446 NASDAQ RYTM Tue, Jul 16, 2019 20.39 21.30 20.08 21.19
445 NASDAQ RYTM Mon, Jul 15, 2019 21.08 21.20 19.90 20.44
444 NASDAQ RYTM Fri, Jul 12, 2019 23.44 23.44 21.05 21.18
443 NASDAQ RYTM Thu, Jul 11, 2019 21.83 21.83 20.52 20.66
442 NASDAQ RYTM Wed, Jul 10, 2019 21.80 22.19 21.47 21.75
441 NASDAQ RYTM Tue, Jul 9, 2019 21.80 22.29 21.62 21.80
440 NASDAQ RYTM Mon, Jul 8, 2019 22.10 22.72 21.14 21.87
439 NASDAQ RYTM Fri, Jul 5, 2019 21.15 21.62 20.87 21.10
438 NASDAQ RYTM Wed, Jul 3, 2019 21.54 21.54 21.01 21.26
437 NASDAQ RYTM Tue, Jul 2, 2019 21.88 21.88 20.76 21.42
436 NASDAQ RYTM Mon, Jul 1, 2019 22.09 22.34 21.62 21.87
435 NASDAQ RYTM Fri, Jun 28, 2019 21.86 22.35 21.80 22.00
434 NASDAQ RYTM Thu, Jun 27, 2019 21.55 22.08 21.31 21.69
433 NASDAQ RYTM Wed, Jun 26, 2019 21.53 21.82 21.38 21.53
432 NASDAQ RYTM Tue, Jun 25, 2019 21.30 21.95 20.64 21.40
431 NASDAQ RYTM Mon, Jun 24, 2019 22.07 22.12 20.81 21.11
430 NASDAQ RYTM Fri, Jun 21, 2019 22.46 23.01 21.80 22.02
429 NASDAQ RYTM Thu, Jun 20, 2019 23.31 23.80 22.59 22.60
428 NASDAQ RYTM Wed, Jun 19, 2019 22.75 23.04 22.46 22.93
427 NASDAQ RYTM Tue, Jun 18, 2019 23.00 23.34 22.50 22.60
426 NASDAQ RYTM Mon, Jun 17, 2019 22.66 23.08 22.16 22.83
425 NASDAQ RYTM Fri, Jun 14, 2019 23.69 23.76 22.22 22.35
424 NASDAQ RYTM Thu, Jun 13, 2019 22.96 23.96 22.59 23.71
423 NASDAQ RYTM Wed, Jun 12, 2019 22.02 23.40 22.02 22.81
422 NASDAQ RYTM Tue, Jun 11, 2019 24.86 24.96 22.38 22.61
421 NASDAQ RYTM Mon, Jun 10, 2019 24.70 24.76 24.00 24.63
420 NASDAQ RYTM Fri, Jun 7, 2019 23.78 24.73 23.66 24.54
419 NASDAQ RYTM Thu, Jun 6, 2019 25.10 25.25 24.06 24.06
418 NASDAQ RYTM Wed, Jun 5, 2019 25.81 25.81 24.73 25.05
417 NASDAQ RYTM Tue, Jun 4, 2019 25.78 25.78 24.72 25.62
416 NASDAQ RYTM Mon, Jun 3, 2019 25.26 25.58 24.94 25.45
415 NASDAQ RYTM Fri, May 31, 2019 25.15 25.36 24.72 25.19
414 NASDAQ RYTM Thu, May 30, 2019 25.35 26.00 24.98 25.42
413 NASDAQ RYTM Wed, May 29, 2019 25.07 26.11 24.60 25.23
412 NASDAQ RYTM Tue, May 28, 2019 26.06 26.24 25.00 25.16
411 NASDAQ RYTM Fri, May 24, 2019 26.50 26.97 25.60 26.00
410 NASDAQ RYTM Thu, May 23, 2019 28.14 28.14 25.60 26.51
409 NASDAQ RYTM Wed, May 22, 2019 27.78 29.13 27.09 28.48
408 NASDAQ RYTM Tue, May 21, 2019 26.96 28.02 26.70 27.77
407 NASDAQ RYTM Mon, May 20, 2019 26.93 26.93 26.05 26.71
406 NASDAQ RYTM Fri, May 17, 2019 26.47 27.35 25.66 26.86
405 NASDAQ RYTM Thu, May 16, 2019 26.40 27.46 25.97 26.70
404 NASDAQ RYTM Wed, May 15, 2019 25.61 26.41 25.55 26.35
403 NASDAQ RYTM Tue, May 14, 2019 25.65 26.20 25.18 25.68
402 NASDAQ RYTM Mon, May 13, 2019 25.65 26.21 25.12 25.31
401 NASDAQ RYTM Fri, May 10, 2019 25.20 26.27 24.88 26.12
400 NASDAQ RYTM Thu, May 9, 2019 25.29 25.93 25.06 25.31
399 NASDAQ RYTM Wed, May 8, 2019 24.96 25.60 24.96 25.55
398 NASDAQ RYTM Tue, May 7, 2019 25.27 25.79 24.32 24.92
397 NASDAQ RYTM Mon, May 6, 2019 25.42 25.77 25.24 25.65
396 NASDAQ RYTM Fri, May 3, 2019 26.11 26.47 25.34 25.57
395 NASDAQ RYTM Thu, May 2, 2019 25.00 25.97 25.00 25.82
394 NASDAQ RYTM Wed, May 1, 2019 25.30 25.66 24.75 25.03
393 NASDAQ RYTM Tue, Apr 30, 2019 25.79 26.31 25.00 25.28
392 NASDAQ RYTM Mon, Apr 29, 2019 25.93 26.44 25.72 25.85
391 NASDAQ RYTM Fri, Apr 26, 2019 25.36 26.31 25.06 25.92
390 NASDAQ RYTM Thu, Apr 25, 2019 25.15 25.75 24.92 25.50
389 NASDAQ RYTM Wed, Apr 24, 2019 25.98 25.98 25.09 25.19
388 NASDAQ RYTM Tue, Apr 23, 2019 25.68 26.65 25.47 25.96
387 NASDAQ RYTM Mon, Apr 22, 2019 26.03 26.47 25.47 25.69
386 NASDAQ RYTM Thu, Apr 18, 2019 25.34 27.51 25.00 26.24
385 NASDAQ RYTM Wed, Apr 17, 2019 26.73 26.73 24.92 25.41
384 NASDAQ RYTM Tue, Apr 16, 2019 25.73 27.10 25.50 26.47
383 NASDAQ RYTM Mon, Apr 15, 2019 25.96 26.27 25.28 25.74
382 NASDAQ RYTM Fri, Apr 12, 2019 26.75 26.89 24.83 25.96
381 NASDAQ RYTM Thu, Apr 11, 2019 27.47 27.51 26.37 26.52
380 NASDAQ RYTM Wed, Apr 10, 2019 27.33 27.81 27.21 27.38
379 NASDAQ RYTM Tue, Apr 9, 2019 28.03 28.27 27.20 27.21
378 NASDAQ RYTM Mon, Apr 8, 2019 27.98 28.23 27.31 28.04
377 NASDAQ RYTM Fri, Apr 5, 2019 27.74 28.26 27.69 27.99
376 NASDAQ RYTM Thu, Apr 4, 2019 28.15 28.46 27.34 27.55
375 NASDAQ RYTM Wed, Apr 3, 2019 28.43 28.50 27.84 28.33
374 NASDAQ RYTM Tue, Apr 2, 2019 27.76 28.63 27.37 28.16
373 NASDAQ RYTM Mon, Apr 1, 2019 27.51 28.41 27.25 27.77
372 NASDAQ RYTM Fri, Mar 29, 2019 28.96 28.96 26.77 27.41
371 NASDAQ RYTM Thu, Mar 28, 2019 28.56 29.90 26.50 29.85
370 NASDAQ RYTM Wed, Mar 27, 2019 31.65 31.84 29.71 30.03
369 NASDAQ RYTM Tue, Mar 26, 2019 30.38 31.94 30.17 31.66
368 NASDAQ RYTM Mon, Mar 25, 2019 30.10 30.94 29.65 30.34
367 NASDAQ RYTM Fri, Mar 22, 2019 30.38 30.64 29.54 29.94
366 NASDAQ RYTM Thu, Mar 21, 2019 30.01 31.56 30.01 30.65
365 NASDAQ RYTM Wed, Mar 20, 2019 30.36 30.97 29.91 30.26
364 NASDAQ RYTM Tue, Mar 19, 2019 30.62 30.81 30.09 30.37
363 NASDAQ RYTM Mon, Mar 18, 2019 30.25 30.64 29.50 30.27
362 NASDAQ RYTM Fri, Mar 15, 2019 29.47 30.23 29.17 30.02
361 NASDAQ RYTM Thu, Mar 14, 2019 29.83 30.50 28.81 29.44
360 NASDAQ RYTM Wed, Mar 13, 2019 30.03 30.22 29.55 29.83
359 NASDAQ RYTM Tue, Mar 12, 2019 29.20 29.61 28.52 29.49
358 NASDAQ RYTM Mon, Mar 11, 2019 28.08 29.29 27.47 29.17
357 NASDAQ RYTM Fri, Mar 8, 2019 27.55 28.51 26.81 27.92
356 NASDAQ RYTM Thu, Mar 7, 2019 25.52 27.74 25.52 27.56
355 NASDAQ RYTM Wed, Mar 6, 2019 28.69 29.00 25.70 25.90
354 NASDAQ RYTM Tue, Mar 5, 2019 28.31 29.55 28.12 28.63
353 NASDAQ RYTM Mon, Mar 4, 2019 29.67 29.81 28.11 28.47
352 NASDAQ RYTM Fri, Mar 1, 2019 29.00 29.37 28.42 29.32
351 NASDAQ RYTM Thu, Feb 28, 2019 29.34 29.50 28.46 28.68
350 NASDAQ RYTM Wed, Feb 27, 2019 29.68 30.09 28.50 29.33
349 NASDAQ RYTM Tue, Feb 26, 2019 29.29 30.19 29.29 29.67
348 NASDAQ RYTM Mon, Feb 25, 2019 28.38 29.38 28.15 29.30
347 NASDAQ RYTM Fri, Feb 22, 2019 27.67 28.48 27.34 27.52
346 NASDAQ RYTM Thu, Feb 21, 2019 29.37 29.37 27.48 27.50
345 NASDAQ RYTM Wed, Feb 20, 2019 29.26 29.71 28.54 29.38
344 NASDAQ RYTM Tue, Feb 19, 2019 29.90 30.18 29.36 29.44
343 NASDAQ RYTM Fri, Feb 15, 2019 29.87 30.18 29.54 30.04
342 NASDAQ RYTM Thu, Feb 14, 2019 29.45 29.90 29.27 29.71
341 NASDAQ RYTM Wed, Feb 13, 2019 29.76 30.17 29.65 29.78
340 NASDAQ RYTM Tue, Feb 12, 2019 29.33 29.90 28.64 29.71
339 NASDAQ RYTM Mon, Feb 11, 2019 28.52 29.11 28.01 29.05
338 NASDAQ RYTM Fri, Feb 8, 2019 27.50 28.40 27.50 28.35
337 NASDAQ RYTM Thu, Feb 7, 2019 27.67 28.59 27.20 27.51
336 NASDAQ RYTM Wed, Feb 6, 2019 27.76 28.71 27.76 28.52
335 NASDAQ RYTM Tue, Feb 5, 2019 28.01 29.51 27.61 27.95
334 NASDAQ RYTM Mon, Feb 4, 2019 27.02 28.05 26.62 27.83
333 NASDAQ RYTM Fri, Feb 1, 2019 26.73 27.33 26.34 27.01
332 NASDAQ RYTM Thu, Jan 31, 2019 26.43 27.46 26.43 26.60
331 NASDAQ RYTM Wed, Jan 30, 2019 26.39 26.55 25.59 26.48
330 NASDAQ RYTM Tue, Jan 29, 2019 26.05 26.34 25.26 26.16
329 NASDAQ RYTM Mon, Jan 28, 2019 27.57 27.91 26.06 26.07
328 NASDAQ RYTM Fri, Jan 25, 2019 28.70 29.94 27.27 28.01
327 NASDAQ RYTM Thu, Jan 24, 2019 28.77 29.11 27.99 28.45
326 NASDAQ RYTM Wed, Jan 23, 2019 30.21 30.21 28.41 28.78
325 NASDAQ RYTM Tue, Jan 22, 2019 29.86 30.63 29.43 29.97
324 NASDAQ RYTM Fri, Jan 18, 2019 30.00 30.49 29.65 30.03
323 NASDAQ RYTM Thu, Jan 17, 2019 29.24 29.99 29.24 29.91
322 NASDAQ RYTM Wed, Jan 16, 2019 29.32 30.18 29.26 29.40
321 NASDAQ RYTM Tue, Jan 15, 2019 28.02 29.45 27.65 29.11
320 NASDAQ RYTM Mon, Jan 14, 2019 28.69 29.41 27.75 28.04
319 NASDAQ RYTM Fri, Jan 11, 2019 29.00 29.39 28.73 29.01
318 NASDAQ RYTM Thu, Jan 10, 2019 28.78 29.40 28.36 29.30
317 NASDAQ RYTM Wed, Jan 9, 2019 29.08 29.97 28.58 29.03
316 NASDAQ RYTM Tue, Jan 8, 2019 28.70 29.13 27.22 28.96
315 NASDAQ RYTM Mon, Jan 7, 2019 26.82 28.46 26.52 28.30
314 NASDAQ RYTM Fri, Jan 4, 2019 25.44 26.76 24.85 26.64
313 NASDAQ RYTM Thu, Jan 3, 2019 27.38 27.52 24.76 24.76
312 NASDAQ RYTM Wed, Jan 2, 2019 26.50 28.10 26.12 27.24
311 NASDAQ RYTM Mon, Dec 31, 2018 27.87 28.48 26.40 26.88
310 NASDAQ RYTM Fri, Dec 28, 2018 26.09 27.77 25.69 27.03
309 NASDAQ RYTM Thu, Dec 27, 2018 26.27 26.82 25.15 26.21
308 NASDAQ RYTM Wed, Dec 26, 2018 24.29 27.16 24.25 27.10
307 NASDAQ RYTM Mon, Dec 24, 2018 24.27 24.51 23.44 24.11
306 NASDAQ RYTM Fri, Dec 21, 2018 25.15 25.67 23.63 24.51
305 NASDAQ RYTM Thu, Dec 20, 2018 25.55 25.79 23.85 25.10
304 NASDAQ RYTM Wed, Dec 19, 2018 28.79 29.15 25.20 25.43
303 NASDAQ RYTM Tue, Dec 18, 2018 27.96 29.97 27.85 28.50
302 NASDAQ RYTM Mon, Dec 17, 2018 28.08 29.39 27.19 27.77
301 NASDAQ RYTM Fri, Dec 14, 2018 27.68 28.76 26.80 28.12
300 NASDAQ RYTM Thu, Dec 13, 2018 27.76 28.53 27.30 28.10
299 NASDAQ RYTM Wed, Dec 12, 2018 27.25 28.62 26.43 28.16
298 NASDAQ RYTM Tue, Dec 11, 2018 27.84 28.46 26.71 27.08
297 NASDAQ RYTM Mon, Dec 10, 2018 27.10 27.75 26.27 27.58
296 NASDAQ RYTM Fri, Dec 7, 2018 28.10 28.51 26.90 27.24
295 NASDAQ RYTM Thu, Dec 6, 2018 26.50 28.26 26.13 27.86
294 NASDAQ RYTM Tue, Dec 4, 2018 29.15 29.88 27.24 27.41
293 NASDAQ RYTM Mon, Dec 3, 2018 30.00 30.00 28.74 29.28
292 NASDAQ RYTM Fri, Nov 30, 2018 29.00 30.00 28.35 29.53
291 NASDAQ RYTM Thu, Nov 29, 2018 28.97 30.00 28.38 28.90
290 NASDAQ RYTM Wed, Nov 28, 2018 28.38 29.42 27.58 29.24
289 NASDAQ RYTM Tue, Nov 27, 2018 29.17 29.48 28.12 28.26
288 NASDAQ RYTM Mon, Nov 26, 2018 28.87 29.65 28.53 29.28
287 NASDAQ RYTM Fri, Nov 23, 2018 28.35 29.30 28.16 28.50
286 NASDAQ RYTM Wed, Nov 21, 2018 27.71 28.91 27.12 28.36
285 NASDAQ RYTM Tue, Nov 20, 2018 26.70 28.23 26.39 27.22
284 NASDAQ RYTM Mon, Nov 19, 2018 28.90 29.78 26.77 27.22
283 NASDAQ RYTM Fri, Nov 16, 2018 27.31 28.77 26.77 28.71
282 NASDAQ RYTM Thu, Nov 15, 2018 25.82 27.93 24.56 27.45
281 NASDAQ RYTM Wed, Nov 14, 2018 29.12 29.53 26.08 26.54
280 NASDAQ RYTM Tue, Nov 13, 2018 27.54 29.68 27.50 28.44
279 NASDAQ RYTM Mon, Nov 12, 2018 28.70 28.70 26.02 27.50
278 NASDAQ RYTM Fri, Nov 9, 2018 30.26 32.00 28.53 29.35
277 NASDAQ RYTM Thu, Nov 8, 2018 30.32 31.70 29.71 31.34
276 NASDAQ RYTM Wed, Nov 7, 2018 29.80 30.56 29.51 30.25
275 NASDAQ RYTM Tue, Nov 6, 2018 29.44 30.25 29.22 29.90
274 NASDAQ RYTM Mon, Nov 5, 2018 31.07 31.98 29.37 29.63
273 NASDAQ RYTM Fri, Nov 2, 2018 29.18 31.00 29.18 30.96
272 NASDAQ RYTM Thu, Nov 1, 2018 28.19 29.16 27.71 28.89
271 NASDAQ RYTM Wed, Oct 31, 2018 27.14 28.43 27.04 28.01
270 NASDAQ RYTM Tue, Oct 30, 2018 26.69 27.58 25.69 26.65
269 NASDAQ RYTM Mon, Oct 29, 2018 29.42 29.42 26.16 26.70
268 NASDAQ RYTM Fri, Oct 26, 2018 27.48 29.30 27.16 28.87
267 NASDAQ RYTM Thu, Oct 25, 2018 25.73 28.34 25.73 28.01
266 NASDAQ RYTM Wed, Oct 24, 2018 26.93 27.43 25.15 25.50
265 NASDAQ RYTM Tue, Oct 23, 2018 26.93 27.95 26.01 27.03
264 NASDAQ RYTM Mon, Oct 22, 2018 27.97 27.97 26.41 27.45
263 NASDAQ RYTM Fri, Oct 19, 2018 28.06 29.10 27.73 27.82
262 NASDAQ RYTM Thu, Oct 18, 2018 28.21 28.53 27.76 28.11
261 NASDAQ RYTM Wed, Oct 17, 2018 28.05 28.88 27.66 28.39
260 NASDAQ RYTM Tue, Oct 16, 2018 26.81 28.21 26.51 28.13
259 NASDAQ RYTM Mon, Oct 15, 2018 26.24 26.87 25.40 26.54
258 NASDAQ RYTM Fri, Oct 12, 2018 24.93 26.38 24.91 26.33
257 NASDAQ RYTM Thu, Oct 11, 2018 24.09 25.49 24.04 24.44
256 NASDAQ RYTM Wed, Oct 10, 2018 24.98 25.19 24.02 24.33
255 NASDAQ RYTM Tue, Oct 9, 2018 25.88 26.36 25.00 25.09
254 NASDAQ RYTM Mon, Oct 8, 2018 25.17 26.49 24.90 26.19
253 NASDAQ RYTM Fri, Oct 5, 2018 27.00 27.10 24.51 25.38
252 NASDAQ RYTM Thu, Oct 4, 2018 28.63 28.81 26.88 26.98
251 NASDAQ RYTM Wed, Oct 3, 2018 28.70 29.34 27.96 28.86
250 NASDAQ RYTM Tue, Oct 2, 2018 28.71 29.01 28.11 28.67
249 NASDAQ RYTM Mon, Oct 1, 2018 29.44 29.96 28.15 28.63
248 NASDAQ RYTM Fri, Sep 28, 2018 29.76 29.93 28.58 29.17
247 NASDAQ RYTM Thu, Sep 27, 2018 29.27 30.19 29.24 29.85
246 NASDAQ RYTM Wed, Sep 26, 2018 28.01 29.70 27.60 29.70
245 NASDAQ RYTM Tue, Sep 25, 2018 32.16 32.50 26.86 26.99
244 NASDAQ RYTM Mon, Sep 24, 2018 31.95 32.52 31.57 32.00
243 NASDAQ RYTM Fri, Sep 21, 2018 31.18 32.62 31.18 32.07
242 NASDAQ RYTM Thu, Sep 20, 2018 31.46 31.74 30.80 31.06
241 NASDAQ RYTM Wed, Sep 19, 2018 30.97 31.50 30.62 31.26
240 NASDAQ RYTM Tue, Sep 18, 2018 30.66 31.33 30.34 30.97
239 NASDAQ RYTM Mon, Sep 17, 2018 30.53 31.32 29.32 30.47
238 NASDAQ RYTM Fri, Sep 14, 2018 31.36 31.40 29.53 30.36
237 NASDAQ RYTM Thu, Sep 13, 2018 31.04 31.50 30.59 31.40
236 NASDAQ RYTM Wed, Sep 12, 2018 31.31 31.50 30.67 30.77
235 NASDAQ RYTM Tue, Sep 11, 2018 31.50 31.60 30.99 31.39
234 NASDAQ RYTM Mon, Sep 10, 2018 31.10 31.70 30.85 31.51
233 NASDAQ RYTM Fri, Sep 7, 2018 30.76 31.20 29.02 30.87
232 NASDAQ RYTM Thu, Sep 6, 2018 31.50 31.50 29.62 29.97
231 NASDAQ RYTM Wed, Sep 5, 2018 31.57 31.74 30.88 31.50
230 NASDAQ RYTM Tue, Sep 4, 2018 31.50 32.27 30.72 31.51
229 NASDAQ RYTM Fri, Aug 31, 2018 30.99 31.65 30.83 31.50
228 NASDAQ RYTM Thu, Aug 30, 2018 32.30 32.62 30.22 31.12
227 NASDAQ RYTM Wed, Aug 29, 2018 33.50 34.63 32.56 32.62
226 NASDAQ RYTM Tue, Aug 28, 2018 32.25 32.81 31.72 31.99
225 NASDAQ RYTM Mon, Aug 27, 2018 31.85 32.44 31.01 32.14
224 NASDAQ RYTM Fri, Aug 24, 2018 30.59 31.81 30.59 31.67
223 NASDAQ RYTM Thu, Aug 23, 2018 31.41 32.00 30.32 30.55
222 NASDAQ RYTM Wed, Aug 22, 2018 31.12 32.15 30.95 31.45
221 NASDAQ RYTM Tue, Aug 21, 2018 30.88 31.45 30.68 31.21
220 NASDAQ RYTM Mon, Aug 20, 2018 31.75 32.55 30.09 30.83
219 NASDAQ RYTM Fri, Aug 17, 2018 30.29 31.90 30.18 31.73
218 NASDAQ RYTM Thu, Aug 16, 2018 28.41 30.82 28.04 30.45
217 NASDAQ RYTM Wed, Aug 15, 2018 29.99 30.16 28.00 28.22
216 NASDAQ RYTM Tue, Aug 14, 2018 31.81 31.81 29.65 29.68
215 NASDAQ RYTM Mon, Aug 13, 2018 31.75 32.11 31.26 31.88
214 NASDAQ RYTM Fri, Aug 10, 2018 31.97 32.58 31.60 31.66
213 NASDAQ RYTM Thu, Aug 9, 2018 32.84 34.97 29.67 32.37
212 NASDAQ RYTM Wed, Aug 8, 2018 32.70 32.74 31.66 31.83
211 NASDAQ RYTM Tue, Aug 7, 2018 32.43 33.00 32.21 32.80
210 NASDAQ RYTM Mon, Aug 6, 2018 32.50 32.90 31.84 32.49
209 NASDAQ RYTM Fri, Aug 3, 2018 32.27 32.54 31.44 32.44
208 NASDAQ RYTM Thu, Aug 2, 2018 32.02 32.67 31.98 32.09
207 NASDAQ RYTM Wed, Aug 1, 2018 31.23 32.24 30.70 32.08
206 NASDAQ RYTM Tue, Jul 31, 2018 29.53 31.34 29.53 31.04
205 NASDAQ RYTM Mon, Jul 30, 2018 30.27 30.43 29.27 29.84
204 NASDAQ RYTM Fri, Jul 27, 2018 30.60 30.60 29.85 30.30
203 NASDAQ RYTM Thu, Jul 26, 2018 30.20 31.47 29.57 30.60
202 NASDAQ RYTM Wed, Jul 25, 2018 30.39 31.40 29.39 30.24
201 NASDAQ RYTM Tue, Jul 24, 2018 32.07 32.74 30.00 30.63
200 NASDAQ RYTM Mon, Jul 23, 2018 31.33 32.46 31.29 31.88
199 NASDAQ RYTM Fri, Jul 20, 2018 32.72 33.20 31.25 31.50
198 NASDAQ RYTM Thu, Jul 19, 2018 32.13 32.91 31.48 32.77
197 NASDAQ RYTM Wed, Jul 18, 2018 32.34 32.82 31.44 31.98
196 NASDAQ RYTM Tue, Jul 17, 2018 32.91 33.90 32.12 32.40
195 NASDAQ RYTM Mon, Jul 16, 2018 32.32 33.24 31.28 32.92
194 NASDAQ RYTM Fri, Jul 13, 2018 32.78 33.70 31.69 32.31
193 NASDAQ RYTM Thu, Jul 12, 2018 34.00 34.21 32.46 33.04
192 NASDAQ RYTM Wed, Jul 11, 2018 33.31 34.53 32.69 33.83
191 NASDAQ RYTM Tue, Jul 10, 2018 34.33 34.80 33.60 34.00
190 NASDAQ RYTM Mon, Jul 9, 2018 34.99 36.40 33.33 34.50
189 NASDAQ RYTM Fri, Jul 6, 2018 35.83 36.35 34.67 34.75
188 NASDAQ RYTM Thu, Jul 5, 2018 35.31 36.38 34.19 35.85
187 NASDAQ RYTM Tue, Jul 3, 2018 33.43 35.77 32.94 35.31
186 NASDAQ RYTM Mon, Jul 2, 2018 31.07 33.74 30.96 33.50
185 NASDAQ RYTM Fri, Jun 29, 2018 31.46 32.12 30.61 31.26
184 NASDAQ RYTM Thu, Jun 28, 2018 33.56 33.56 29.64 31.71
183 NASDAQ RYTM Wed, Jun 27, 2018 35.19 37.23 33.82 33.87
182 NASDAQ RYTM Tue, Jun 26, 2018 33.79 35.79 33.57 35.20
181 NASDAQ RYTM Mon, Jun 25, 2018 33.31 34.10 31.51 33.45
180 NASDAQ RYTM Fri, Jun 22, 2018 32.60 32.99 31.69 32.75
179 NASDAQ RYTM Thu, Jun 21, 2018 28.46 34.50 28.40 32.91
178 NASDAQ RYTM Wed, Jun 20, 2018 25.72 26.60 24.84 26.42
177 NASDAQ RYTM Tue, Jun 19, 2018 27.50 27.94 25.28 26.17
176 NASDAQ RYTM Mon, Jun 18, 2018 32.43 32.75 28.44 28.80
175 NASDAQ RYTM Fri, Jun 15, 2018 33.26 33.41 31.91 32.60
174 NASDAQ RYTM Thu, Jun 14, 2018 33.12 34.00 32.60 32.77
173 NASDAQ RYTM Wed, Jun 13, 2018 33.19 33.85 32.62 32.91
172 NASDAQ RYTM Tue, Jun 12, 2018 31.99 33.50 31.99 33.35
171 NASDAQ RYTM Mon, Jun 11, 2018 32.97 33.99 31.39 31.93
170 NASDAQ RYTM Fri, Jun 8, 2018 33.50 34.88 32.86 32.94
169 NASDAQ RYTM Thu, Jun 7, 2018 34.99 34.99 33.28 33.56
168 NASDAQ RYTM Wed, Jun 6, 2018 33.40 34.98 33.29 34.89
167 NASDAQ RYTM Tue, Jun 5, 2018 32.17 33.57 31.92 33.41
166 NASDAQ RYTM Mon, Jun 4, 2018 32.81 34.48 31.56 32.18
165 NASDAQ RYTM Fri, Jun 1, 2018 32.38 33.65 31.91 32.39
164 NASDAQ RYTM Thu, May 31, 2018 31.92 34.33 31.91 32.13
163 NASDAQ RYTM Wed, May 30, 2018 30.68 32.00 29.86 31.82
162 NASDAQ RYTM Tue, May 29, 2018 30.00 31.38 29.52 30.56
161 NASDAQ RYTM Fri, May 25, 2018 30.19 30.93 29.70 30.19
160 NASDAQ RYTM Thu, May 24, 2018 30.48 30.95 29.62 30.28
159 NASDAQ RYTM Wed, May 23, 2018 29.61 31.25 29.15 30.40
158 NASDAQ RYTM Tue, May 22, 2018 30.90 31.18 29.50 29.84
157 NASDAQ RYTM Mon, May 21, 2018 30.65 32.28 30.37 31.04
156 NASDAQ RYTM Fri, May 18, 2018 32.40 33.15 30.12 30.71
155 NASDAQ RYTM Thu, May 17, 2018 30.39 33.16 30.12 31.88
154 NASDAQ RYTM Wed, May 16, 2018 29.73 31.67 29.69 30.78
153 NASDAQ RYTM Tue, May 15, 2018 27.61 29.99 27.48 29.84
152 NASDAQ RYTM Mon, May 14, 2018 25.29 29.77 25.13 28.58
151 NASDAQ RYTM Fri, May 11, 2018 26.66 27.59 24.50 25.33
150 NASDAQ RYTM Thu, May 10, 2018 25.00 29.06 25.00 26.52
149 NASDAQ RYTM Wed, May 9, 2018 24.29 25.08 24.23 24.51
148 NASDAQ RYTM Tue, May 8, 2018 25.07 25.07 23.25 24.16
147 NASDAQ RYTM Mon, May 7, 2018 25.02 25.87 24.27 25.19
146 NASDAQ RYTM Fri, May 4, 2018 24.83 25.94 24.49 25.01
145 NASDAQ RYTM Thu, May 3, 2018 25.19 25.71 24.21 25.02
144 NASDAQ RYTM Wed, May 2, 2018 24.17 25.97 23.88 25.19
143 NASDAQ RYTM Tue, May 1, 2018 23.62 24.47 23.17 24.33
142 NASDAQ RYTM Mon, Apr 30, 2018 23.18 24.40 23.16 23.71
141 NASDAQ RYTM Fri, Apr 27, 2018 23.96 24.24 22.71 23.18
140 NASDAQ RYTM Thu, Apr 26, 2018 22.43 24.20 22.43 23.96
139 NASDAQ RYTM Wed, Apr 25, 2018 22.71 22.90 22.10 22.21
138 NASDAQ RYTM Tue, Apr 24, 2018 22.95 23.47 22.10 22.78
137 NASDAQ RYTM Mon, Apr 23, 2018 22.32 23.10 22.19 23.01
136 NASDAQ RYTM Fri, Apr 20, 2018 22.24 22.44 21.93 22.19
135 NASDAQ RYTM Thu, Apr 19, 2018 22.49 22.80 21.50 22.42
134 NASDAQ RYTM Wed, Apr 18, 2018 23.62 23.62 22.04 22.53
133 NASDAQ RYTM Tue, Apr 17, 2018 22.62 23.87 22.29 23.65
132 NASDAQ RYTM Mon, Apr 16, 2018 22.27 22.88 21.44 22.43
131 NASDAQ RYTM Fri, Apr 13, 2018 20.67 22.37 20.50 22.16
130 NASDAQ RYTM Thu, Apr 12, 2018 20.83 21.79 20.08 20.47
129 NASDAQ RYTM Wed, Apr 11, 2018 20.78 21.45 20.00 20.72
128 NASDAQ RYTM Tue, Apr 10, 2018 20.95 21.64 20.62 20.90
127 NASDAQ RYTM Mon, Apr 9, 2018 19.75 21.48 19.33 20.39
126 NASDAQ RYTM Fri, Apr 6, 2018 19.94 20.51 18.97 19.46
125 NASDAQ RYTM Thu, Apr 5, 2018 20.00 20.52 19.51 20.19
124 NASDAQ RYTM Wed, Apr 4, 2018 17.70 20.20 17.70 19.80
123 NASDAQ RYTM Tue, Apr 3, 2018 17.11 18.17 17.09 17.96
122 NASDAQ RYTM Mon, Apr 2, 2018 19.91 20.03 16.80 17.02
121 NASDAQ RYTM Thu, Mar 29, 2018 20.40 20.53 19.75 19.90
120 NASDAQ RYTM Wed, Mar 28, 2018 20.09 20.98 19.96 20.23
119 NASDAQ RYTM Tue, Mar 27, 2018 21.10 21.69 19.72 20.08
118 NASDAQ RYTM Mon, Mar 26, 2018 21.29 21.29 19.25 21.09
117 NASDAQ RYTM Fri, Mar 23, 2018 21.79 22.90 20.82 20.90
116 NASDAQ RYTM Thu, Mar 22, 2018 22.61 23.00 21.16 21.60
115 NASDAQ RYTM Wed, Mar 21, 2018 22.35 23.11 22.20 22.95
114 NASDAQ RYTM Tue, Mar 20, 2018 22.00 22.77 22.00 22.35
113 NASDAQ RYTM Mon, Mar 19, 2018 22.65 22.65 21.12 21.88
112 NASDAQ RYTM Fri, Mar 16, 2018 23.54 23.94 22.70 22.82
111 NASDAQ RYTM Thu, Mar 15, 2018 27.30 27.49 23.04 23.56
110 NASDAQ RYTM Wed, Mar 14, 2018 29.34 29.45 26.08 26.44
109 NASDAQ RYTM Tue, Mar 13, 2018 27.88 29.60 27.08 29.15
108 NASDAQ RYTM Mon, Mar 12, 2018 26.42 27.49 26.42 27.34
107 NASDAQ RYTM Fri, Mar 9, 2018 27.62 27.72 26.52 27.28
106 NASDAQ RYTM Thu, Mar 8, 2018 25.90 27.19 25.90 26.75
105 NASDAQ RYTM Wed, Mar 7, 2018 24.84 26.42 24.77 25.68
104 NASDAQ RYTM Tue, Mar 6, 2018 25.95 26.22 24.25 24.52
103 NASDAQ RYTM Mon, Mar 5, 2018 25.96 26.96 25.58 25.99
102 NASDAQ RYTM Fri, Mar 2, 2018 25.13 26.99 25.13 26.46
101 NASDAQ RYTM Thu, Mar 1, 2018 24.51 26.45 24.08 25.37
100 NASDAQ RYTM Wed, Feb 28, 2018 26.75 26.75 25.22 25.85
99 NASDAQ RYTM Tue, Feb 27, 2018 27.81 28.38 26.41 26.55
98 NASDAQ RYTM Mon, Feb 26, 2018 27.91 28.00 27.50 27.74
97 NASDAQ RYTM Fri, Feb 23, 2018 26.18 27.61 26.07 27.61
96 NASDAQ RYTM Thu, Feb 22, 2018 26.22 26.86 25.69 26.06
95 NASDAQ RYTM Wed, Feb 21, 2018 26.04 27.00 25.61 26.05
94 NASDAQ RYTM Tue, Feb 20, 2018 26.15 26.58 25.66 25.92
93 NASDAQ RYTM Fri, Feb 16, 2018 26.38 26.91 25.81 26.26
92 NASDAQ RYTM Thu, Feb 15, 2018 25.93 26.77 25.10 26.35
91 NASDAQ RYTM Wed, Feb 14, 2018 25.04 25.93 24.26 25.79
90 NASDAQ RYTM Tue, Feb 13, 2018 25.45 25.95 25.02 25.14
89 NASDAQ RYTM Mon, Feb 12, 2018 25.87 26.07 24.66 25.57
88 NASDAQ RYTM Fri, Feb 9, 2018 26.06 26.13 24.06 25.76
87 NASDAQ RYTM Thu, Feb 8, 2018 29.04 29.04 25.50 25.71
86 NASDAQ RYTM Wed, Feb 7, 2018 29.16 29.68 28.11 28.42
85 NASDAQ RYTM Tue, Feb 6, 2018 27.75 29.84 27.75 29.11
84 NASDAQ RYTM Mon, Feb 5, 2018 29.19 29.24 28.10 28.24
83 NASDAQ RYTM Fri, Feb 2, 2018 30.32 30.92 29.50 29.54
82 NASDAQ RYTM Thu, Feb 1, 2018 30.13 31.34 30.12 31.05
81 NASDAQ RYTM Wed, Jan 31, 2018 31.99 31.99 31.25 31.57
80 NASDAQ RYTM Tue, Jan 30, 2018 32.32 32.35 31.30 31.99
79 NASDAQ RYTM Mon, Jan 29, 2018 31.68 32.26 30.34 32.25
78 NASDAQ RYTM Fri, Jan 26, 2018 31.36 32.00 30.81 31.87
77 NASDAQ RYTM Thu, Jan 25, 2018 30.20 31.50 29.92 30.66
76 NASDAQ RYTM Wed, Jan 24, 2018 29.03 30.62 28.75 30.03
75 NASDAQ RYTM Tue, Jan 23, 2018 28.91 29.36 28.08 29.14
74 NASDAQ RYTM Mon, Jan 22, 2018 28.00 29.21 28.00 29.04
73 NASDAQ RYTM Fri, Jan 19, 2018 27.21 27.90 26.91 27.89
72 NASDAQ RYTM Thu, Jan 18, 2018 27.50 27.60 26.74 27.30
71 NASDAQ RYTM Wed, Jan 17, 2018 26.92 28.20 26.57 27.33
70 NASDAQ RYTM Tue, Jan 16, 2018 27.72 27.75 26.37 26.91
69 NASDAQ RYTM Fri, Jan 12, 2018 26.95 27.71 26.53 27.40
68 NASDAQ RYTM Thu, Jan 11, 2018 26.75 27.75 26.34 26.95
67 NASDAQ RYTM Wed, Jan 10, 2018 26.28 26.80 25.17 26.69
66 NASDAQ RYTM Tue, Jan 9, 2018 27.72 27.99 25.90 26.29
65 NASDAQ RYTM Mon, Jan 8, 2018 27.82 28.00 27.51 27.83
64 NASDAQ RYTM Fri, Jan 5, 2018 28.07 28.94 27.75 27.94
63 NASDAQ RYTM Thu, Jan 4, 2018 29.31 29.31 28.00 28.13
62 NASDAQ RYTM Wed, Jan 3, 2018 28.09 29.50 28.01 29.34
61 NASDAQ RYTM Tue, Jan 2, 2018 28.94 28.94 27.64 28.00
60 NASDAQ RYTM Fri, Dec 29, 2017 29.30 29.37 28.71 29.06
59 NASDAQ RYTM Thu, Dec 28, 2017 28.90 29.29 27.38 29.23
58 NASDAQ RYTM Wed, Dec 27, 2017 29.47 29.64 28.20 29.04
57 NASDAQ RYTM Tue, Dec 26, 2017 27.59 29.52 27.58 29.27
56 NASDAQ RYTM Fri, Dec 22, 2017 28.99 29.21 26.94 27.87
55 NASDAQ RYTM Thu, Dec 21, 2017 29.67 30.84 28.37 28.95
54 NASDAQ RYTM Wed, Dec 20, 2017 29.77 31.28 28.52 29.86
53 NASDAQ RYTM Tue, Dec 19, 2017 30.31 31.63 27.96 29.90
52 NASDAQ RYTM Mon, Dec 18, 2017 28.24 30.71 27.69 30.51
51 NASDAQ RYTM Fri, Dec 15, 2017 27.80 29.49 26.73 28.29
50 NASDAQ RYTM Thu, Dec 14, 2017 28.15 28.17 27.40 28.04
49 NASDAQ RYTM Wed, Dec 13, 2017 26.77 27.62 26.65 27.13
48 NASDAQ RYTM Tue, Dec 12, 2017 27.97 28.42 26.32 27.01
47 NASDAQ RYTM Mon, Dec 11, 2017 28.91 29.15 27.62 27.67
46 NASDAQ RYTM Fri, Dec 8, 2017 28.66 29.48 28.57 29.09
45 NASDAQ RYTM Thu, Dec 7, 2017 27.23 28.42 27.23 28.25
44 NASDAQ RYTM Wed, Dec 6, 2017 28.44 28.65 26.86 27.36
43 NASDAQ RYTM Tue, Dec 5, 2017 29.86 30.25 28.25 28.68
42 NASDAQ RYTM Mon, Dec 4, 2017 30.70 30.99 28.81 29.99
41 NASDAQ RYTM Fri, Dec 1, 2017 28.81 30.96 28.66 30.24
40 NASDAQ RYTM Thu, Nov 30, 2017 27.79 29.48 27.79 28.58
39 NASDAQ RYTM Wed, Nov 29, 2017 28.68 30.37 27.29 27.81
38 NASDAQ RYTM Tue, Nov 28, 2017 28.75 29.01 28.42 28.81
37 NASDAQ RYTM Mon, Nov 27, 2017 28.68 29.50 27.94 28.91
36 NASDAQ RYTM Fri, Nov 24, 2017 29.25 29.54 28.01 28.87
35 NASDAQ RYTM Wed, Nov 22, 2017 27.90 29.11 27.69 29.01
34 NASDAQ RYTM Tue, Nov 21, 2017 27.10 28.98 26.70 27.90
33 NASDAQ RYTM Mon, Nov 20, 2017 25.80 27.62 25.52 27.00
32 NASDAQ RYTM Fri, Nov 17, 2017 23.99 25.80 23.50 25.80
31 NASDAQ RYTM Thu, Nov 16, 2017 24.00 24.47 23.41 24.13
30 NASDAQ RYTM Wed, Nov 15, 2017 24.23 24.55 22.96 24.00
29 NASDAQ RYTM Tue, Nov 14, 2017 24.68 25.30 23.03 24.02
28 NASDAQ RYTM Mon, Nov 13, 2017 24.05 25.65 24.05 25.46
27 NASDAQ RYTM Fri, Nov 10, 2017 21.82 24.33 21.82 24.21
26 NASDAQ RYTM Thu, Nov 9, 2017 22.98 22.98 21.75 22.00
25 NASDAQ RYTM Wed, Nov 8, 2017 22.41 23.41 21.91 23.22
24 NASDAQ RYTM Tue, Nov 7, 2017 24.07 24.87 22.16 22.41
23 NASDAQ RYTM Mon, Nov 6, 2017 25.22 25.61 23.77 24.20
22 NASDAQ RYTM Fri, Nov 3, 2017 23.73 26.00 22.88 25.89
21 NASDAQ RYTM Thu, Nov 2, 2017 26.02 26.41 23.26 24.09
20 NASDAQ RYTM Wed, Nov 1, 2017 25.55 26.73 25.20 26.10
19 NASDAQ RYTM Tue, Oct 31, 2017 25.10 26.00 24.31 25.58
18 NASDAQ RYTM Mon, Oct 30, 2017 23.82 24.45 22.50 24.42
17 NASDAQ RYTM Fri, Oct 27, 2017 23.01 23.85 22.13 23.72
16 NASDAQ RYTM Thu, Oct 26, 2017 22.59 23.11 21.38 22.96
15 NASDAQ RYTM Wed, Oct 25, 2017 24.24 24.50 22.11 22.53
14 NASDAQ RYTM Tue, Oct 24, 2017 23.70 24.53 22.91 24.25
13 NASDAQ RYTM Mon, Oct 23, 2017 23.24 24.10 22.74 23.94
12 NASDAQ RYTM Fri, Oct 20, 2017 23.29 23.94 22.61 23.08
11 NASDAQ RYTM Thu, Oct 19, 2017 23.68 23.79 22.60 23.25
10 NASDAQ RYTM Wed, Oct 18, 2017 24.20 24.66 23.70 23.87
9 NASDAQ RYTM Tue, Oct 17, 2017 26.37 26.95 23.48 24.26
8 NASDAQ RYTM Mon, Oct 16, 2017 24.36 26.99 24.16 26.26
7 NASDAQ RYTM Fri, Oct 13, 2017 24.50 25.19 24.28 24.42
6 NASDAQ RYTM Thu, Oct 12, 2017 25.70 26.04 24.16 24.66
5 NASDAQ RYTM Wed, Oct 11, 2017 26.30 26.69 25.05 25.72
4 NASDAQ RYTM Tue, Oct 10, 2017 24.62 26.50 24.51 26.01
3 NASDAQ RYTM Mon, Oct 9, 2017 25.45 25.45 23.99 24.57
2 NASDAQ RYTM Fri, Oct 6, 2017 30.20 30.55 23.82 25.25
1 NASDAQ RYTM Thu, Oct 5, 2017 23.21 33.81 23.21 30.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024