Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	RYTM	42.49	44.00	41.86	43.76	2.78	920,780	7,493	38.33	44.00
2024-05-02	Q	RYTM	41.62	42.11	40.95	40.98	-0.45	427,634	5,623	33.64	43.68
2024-05-01	Q	RYTM	39.77	42.20	39.77	41.43	1.67	1,030,711	12,748	37.96	43.68
2024-04-30	Q	RYTM	38.39	41.27	37.60	39.76	0.94	628,635	7,913	37.00	42.00
2024-04-29	Q	RYTM	38.60	39.365	38.19	38.82	0.54	280,278	3,999	37.00	42.23
2024-04-26	Q	RYTM	38.39	38.89	37.36	38.28	0.13	305,047	4,160	37.00	42.42
2024-04-25	Q	RYTM	38.77	38.77	37.36	38.15	-1.56	424,399	5,848	32.01	39.54
2024-04-24	Q	RYTM	40.57	40.99	39.56	39.71	-0.29	398,306	4,756	39.00	45.11
2024-04-23	Q	RYTM	39.39	41.85	39.19	40.00	0.93	413,653	5,606	39.36	44.55
2024-04-22	Q	RYTM	38.31	39.42	37.76	39.01	1.00	390,372	6,492	34.76	43.83
2024-04-19	Q	RYTM	37.79	39.10	36.92	38.01	-0.10	615,962	5,867	36.29	42.33
2024-04-18	Q	RYTM	37.83	38.90	37.615	38.11	-0.37	439,034	5,652	37.31	39.88
2024-04-17	Q	RYTM	39.10	39.10	38.25	38.45	-0.07	599,459	5,776	38.00	42.33
2024-04-16	Q	RYTM	39.59	40.13	38.51	38.52	-1.57	422,140	5,965	38.00	43.14
2024-04-15	Q	RYTM	40.35	41.04	39.955	40.09	-0.24	621,676	5,993	40.15	44.61
2024-04-12	Q	RYTM	42.01	42.01	39.80	40.33	-2.25	848,623	6,945	39.50	41.01
2024-04-11	Q	RYTM	41.23	42.63	41.10	42.58	1.48	421,349	5,289	35.81	42.90
2024-04-10	Q	RYTM	41.93	42.67	40.965	41.10	-2.51	543,943	6,504	40.71	42.18
2024-04-09	Q	RYTM	41.99	43.68	40.79	43.61	1.81	380,523	5,165	35.81	43.88
2024-04-08	Q	RYTM	40.81	41.935	40.47	41.80	1.26	352,339	4,270	40.31	42.85
2024-04-05	Q	RYTM	39.60	41.36	39.25	40.54	0.44	465,778	6,049	40.38	45.24
2024-04-04	Q	RYTM	41.51	42.195	39.86	40.10	-0.79	486,299	5,606	39.50	42.00
2024-04-03	Q	RYTM	39.70	40.96	39.43	40.89	0.84	447,368	4,926	40.07	64.51
2024-04-02	Q	RYTM	41.76	42.0699	39.85	40.05	-2.63	639,050	6,861	39.75	45.00
2024-04-01	Q	RYTM	42.30	42.77	41.57	42.68	-0.65	565,983	6,196	41.70	43.53
2024-03-29	Q	RYTM	42.54	43.66	41.79	43.33	1.54	0	0	43.33	44.00
2024-03-28	Q	RYTM	42.54	43.66	41.79	43.33	1.54	876,098	7,811	43.33	44.00
2024-03-27	Q	RYTM	40.20	42.40	39.57	41.79	2.26	641,670	6,374	41.00	42.38
2024-03-26	Q	RYTM	39.95	41.06	39.17	39.53	-0.12	399,350	4,985	39.50	40.26
2024-03-25	Q	RYTM	40.40	41.09	39.35	39.65	-0.90	433,341	4,432	37.91	45.63
2024-03-22	Q	RYTM	40.67	40.85	39.86	40.55	-0.09	433,677	4,512	37.83	45.59
2024-03-21	Q	RYTM	40.00	41.93	39.60	40.64	0.96	676,704	6,000	39.78	41.49
2024-03-20	Q	RYTM	38.83	39.76	37.655	39.68	0.56	541,283	6,680	38.23	40.82
2024-03-19	Q	RYTM	40.15	40.73	37.93	39.12	-1.48	1,014,393	9,649	38.02	39.28
2024-03-18	Q	RYTM	40.00	41.0475	39.74	40.60	0.60	480,694	5,173	40.00	42.00
2024-03-15	Q	RYTM	39.77	40.98	39.75	40.00	-0.02	1,651,516	5,941	39.06	46.32
2024-03-14	Q	RYTM	40.68	40.72	39.465	40.02	-0.95	445,795	4,402	40.04	41.85
2024-03-13	Q	RYTM	40.17	41.21	40.10	40.97	0.79	450,313	4,378	40.00	41.88
2024-03-12	Q	RYTM	40.74	41.91	40.0418	40.18	-0.33	422,086	5,480	39.00	41.38
2024-03-11	Q	RYTM	41.76	41.8299	39.72	40.51	-1.43	657,237	6,501	39.68	40.95
2024-03-08	Q	RYTM	42.10	43.57	40.87	41.94	0.27	365,338	4,841	40.77	43.98
2024-03-07	Q	RYTM	41.76	42.46	41.30	41.67	0.57	453,727	5,346	40.85	46.13
2024-03-06	Q	RYTM	41.60	42.73	40.83	41.10	-0.14	580,115	6,877	37.50	42.45
2024-03-05	Q	RYTM	42.06	43.62	40.47	41.24	-0.88	678,164	6,611	40.01	45.54
2024-03-04	Q	RYTM	43.83	44.17	42.04	42.12	-1.59	416,495	5,048	42.00	43.68
2024-03-01	Q	RYTM	42.67	45.49	42.67	43.72	0.30	435,040	5,902	43.60	49.40
2024-02-29	Q	RYTM	45.62	45.905	42.65	43.42	-0.96	524,395	4,715	38.05	44.42
2024-02-28	Q	RYTM	45.36	45.57	43.79	44.38	-1.65	469,827	5,256	43.00	46.50
2024-02-27	Q	RYTM	46.77	47.34	45.92	46.03	-0.12	455,269	5,451	45.00	49.81
2024-02-26	Q	RYTM	45.02	46.75	44.64	46.15	0.99	555,465	6,044	44.08	52.35
2024-02-23	Q	RYTM	44.03	45.7464	43.75	45.16	1.10	512,388	7,035	44.26	46.18
2024-02-22	Q	RYTM	49.00	49.5307	43.43	44.06	-4.75	1,317,763	12,358	43.00	46.00
2024-02-21	Q	RYTM	48.54	49.215	47.12	48.81	-0.30	355,776	4,340	48.50	50.00
2024-02-20	Q	RYTM	48.44	50.15	48.18	49.11	-0.12	309,064	4,187	47.75	51.90
2024-02-19	Q	RYTM	49.75	50.22	48.52	49.23	-1.24	0	0	48.80	53.40
2024-02-16	Q	RYTM	49.75	50.22	48.52	49.23	-1.24	394,863	5,932	48.80	53.40
2024-02-15	Q	RYTM	50.38	51.8199	49.275	50.47	0.42	407,439	6,633	48.90	57.04
2024-02-14	Q	RYTM	50.01	50.63	48.2848	50.05	1.15	540,394	5,781	47.89	54.68
2024-02-13	Q	RYTM	49.95	50.595	44.78	48.90	-3.54	1,167,912	10,643	48.00	50.05
2024-02-12	Q	RYTM	50.86	52.57	50.2606	52.44	1.26	797,555	7,951	51.28	52.93
2024-02-09	Q	RYTM	48.03	51.68	47.64	51.18	3.63	905,787	7,297	50.00	54.49
2024-02-08	Q	RYTM	47.88	48.59	46.4001	47.55	-0.24	489,435	5,154	43.49	48.55
2024-02-07	Q	RYTM	47.76	48.74	45.2704	47.79	0.15	545,856	6,018	43.50	48.58
2024-02-06	Q	RYTM	45.90	48.85	45.40	47.64	1.65	1,054,564	7,891	47.58	48.26