Rhythm Pharmaceuticals Inc (RYTM) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 105.50 | 108.57 | 103.95 | 105.42 | +0.65% | 455,588 |
| 2026-09-01 | 105.79 | 108.43 | 104.09 | 104.74 | -1.31% | 332,051 |
| 2026-08-31 | 106.01 | 108.84 | 103.98 | 106.13 | -0.97% | 775,189 |
| 2026-08-28 | 110.21 | 114.75 | 107.09 | 107.17 | -4.76% | 441,209 |
| 2026-08-27 | 111.21 | 113.97 | 110.03 | 112.53 | +0.59% | 311,100 |
| 2026-08-26 | 113.21 | 114.75 | 111.35 | 111.87 | -1.31% | 359,000 |
| 2026-08-25 | 112.73 | 114.07 | 111.79 | 113.35 | +1.71% | 352,458 |
| 2026-08-24 | 112.29 | 113.60 | 109.89 | 111.44 | +1.31% | 400,563 |
| 2026-08-21 | 109.38 | 112.59 | 106.58 | 110.00 | +0.99% | 523,100 |
| 2026-08-20 | 114.51 | 114.61 | 108.73 | 108.92 | -5.88% | 568,600 |
| 2026-08-19 | 118.31 | 118.31 | 115.26 | 115.73 | +0.42% | 669,900 |
| 2026-08-18 | 115.25 | 117.16 | 114.33 | 115.25 | -0.16% | 447,000 |
| 2026-08-17 | 115.40 | 117.18 | 114.44 | 115.44 | -0.03% | 412,000 |
| 2026-08-14 | 115.22 | 117.33 | 113.66 | 115.48 | -0.47% | 334,900 |
| 2026-08-13 | 118.18 | 119.75 | 114.00 | 116.02 | -1.34% | 759,800 |
| 2026-08-12 | 111.58 | 118.50 | 111.42 | 117.60 | +4.21% | 574,300 |
| 2026-08-11 | 113.17 | 117.48 | 112.51 | 112.84 | -2.28% | 728,900 |
| 2026-08-10 | 115.57 | 116.89 | 113.67 | 115.48 | -0.13% | 738,600 |
| 2026-08-07 | 113.17 | 116.18 | 111.69 | 115.63 | +3.15% | 672,800 |
| 2026-08-06 | 110.03 | 112.30 | 108.49 | 112.10 | +1.26% | 944,300 |
| 2026-08-05 | 110.83 | 111.10 | 105.13 | 110.71 | +4.66% | 1,087,000 |
| 2026-08-04 | 100.68 | 108.65 | 97.56 | 105.78 | +2.92% | 1,643,700 |
| 2026-08-03 | 100.39 | 103.49 | 97.99 | 102.78 | +3.56% | 964,300 |
| 2026-07-31 | 105.74 | 106.87 | 98.44 | 99.25 | -6.14% | 471,700 |
| 2026-07-30 | 105.48 | 106.90 | 102.58 | 105.74 | -0.74% | 534,600 |
| 2026-07-29 | 107.62 | 108.40 | 105.86 | 106.53 | -1.40% | 502,200 |
| 2026-07-28 | 107.13 | 110.99 | 106.02 | 108.04 | +1.80% | 1,147,400 |
| 2026-07-27 | 104.64 | 109.53 | 102.75 | 106.13 | +3.95% | 727,700 |
| 2026-07-24 | 103.92 | 104.87 | 101.49 | 102.10 | -0.55% | 467,100 |
| 2026-07-23 | 101.64 | 103.32 | 101.04 | 102.66 | -1.26% | 470,600 |
| 2026-07-22 | 105.83 | 105.92 | 103.16 | 103.97 | -2.47% | 414,300 |
| 2026-07-21 | 104.18 | 107.17 | 104.18 | 106.60 | +1.91% | 520,700 |
| 2026-07-20 | 106.53 | 107.45 | 104.57 | 104.60 | -1.88% | 466,600 |
| 2026-07-17 | 104.92 | 108.40 | 104.20 | 106.60 | +0.48% | 773,300 |
| 2026-07-16 | 108.94 | 109.84 | 104.46 | 106.09 | -3.28% | 615,700 |
| 2026-07-15 | 109.04 | 110.69 | 107.11 | 109.69 | -0.25% | 404,400 |
| 2026-07-14 | 108.62 | 110.23 | 106.10 | 109.96 | +2.30% | 757,400 |
| 2026-07-13 | 106.79 | 107.67 | 104.55 | 107.49 | -0.84% | 420,800 |
| 2026-07-10 | 114.91 | 114.95 | 108.22 | 108.40 | -6.13% | 506,100 |
| 2026-07-09 | 114.78 | 115.92 | 112.74 | 115.48 | +0.92% | 586,100 |
| 2026-07-08 | 112.75 | 114.67 | 111.23 | 114.43 | -0.03% | 763,000 |
| 2026-07-07 | 113.00 | 115.36 | 110.83 | 114.46 | +2.49% | 998,600 |
| 2026-07-06 | 113.50 | 115.00 | 110.05 | 111.68 | -2.18% | 672,600 |
| 2026-07-02 | 110.79 | 114.25 | 109.78 | 114.17 | +3.41% | 955,000 |
| 2026-07-01 | 111.07 | 114.58 | 110.01 | 110.41 | -0.56% | 999,200 |
| 2026-06-30 | 110.28 | 113.23 | 108.99 | 111.03 | +0.90% | 990,700 |
| 2026-06-29 | 107.45 | 110.33 | 105.52 | 110.04 | +0.18% | 828,300 |
| 2026-06-26 | 108.26 | 111.09 | 106.39 | 109.84 | +1.46% | 2,664,300 |
| 2026-06-25 | 107.19 | 111.71 | 106.02 | 108.26 | +0.66% | 690,600 |
| 2026-06-24 | 107.56 | 111.13 | 106.62 | 107.55 | +1.28% | 1,263,000 |
| 2026-06-23 | 101.00 | 107.00 | 99.49 | 106.19 | +4.73% | 1,289,000 |
| 2026-06-22 | 97.80 | 102.14 | 97.44 | 101.39 | +4.75% | 1,319,700 |
| 2026-06-18 | 97.56 | 99.95 | 95.97 | 96.79 | +1.00% | 1,559,000 |
| 2026-06-17 | 89.82 | 96.11 | 89.82 | 95.83 | +6.81% | 1,741,100 |
| 2026-06-16 | 90.94 | 91.96 | 88.53 | 89.72 | +0.02% | 609,500 |
| 2026-06-15 | 93.75 | 98.37 | 89.03 | 89.70 | +1.49% | 2,259,600 |
| 2026-06-12 | 87.65 | 90.16 | 87.65 | 88.38 | +0.82% | 554,400 |
| 2026-06-11 | 85.61 | 89.08 | 84.90 | 87.66 | +2.28% | 684,100 |
| 2026-06-10 | 87.88 | 92.35 | 85.57 | 85.71 | -2.45% | 852,100 |
| 2026-06-09 | 87.65 | 90.14 | 84.73 | 87.86 | +2.25% | 626,400 |
| 2026-06-08 | 87.09 | 87.10 | 84.88 | 85.92 | -0.55% | 489,300 |
| 2026-06-05 | 87.74 | 89.33 | 85.44 | 86.40 | -1.38% | 446,300 |
| 2026-06-04 | 85.36 | 89.13 | 85.05 | 87.61 | +3.42% | 393,000 |
| 2026-06-03 | 84.29 | 85.94 | 83.88 | 84.71 | +0.43% | 416,100 |
| 2026-06-02 | 85.94 | 86.64 | 82.89 | 84.35 | -4.01% | 536,000 |
| 2026-06-01 | 87.92 | 89.05 | 86.00 | 87.87 | -0.51% | 468,200 |
| 2026-05-29 | 93.13 | 93.50 | 87.98 | 88.32 | -5.01% | 757,900 |
| 2026-05-28 | 91.50 | 93.31 | 90.44 | 92.98 | +1.71% | 549,000 |
| 2026-05-27 | 89.72 | 92.33 | 89.42 | 91.42 | +1.78% | 495,700 |
| 2026-05-26 | 88.79 | 90.78 | 87.84 | 89.82 | +2.25% | 322,700 |
| 2026-05-22 | 89.66 | 90.90 | 87.75 | 87.84 | -2.61% | 479,100 |
| 2026-05-21 | 89.53 | 92.13 | 88.92 | 90.19 | -0.50% | 539,500 |
| 2026-05-20 | 87.75 | 90.68 | 87.19 | 90.64 | +3.93% | 496,700 |
| 2026-05-19 | 86.38 | 88.50 | 84.90 | 87.21 | +0.43% | 527,800 |
| 2026-05-18 | 91.20 | 91.65 | 86.09 | 86.84 | -4.07% | 694,700 |
| 2026-05-15 | 92.21 | 92.64 | 89.74 | 90.52 | -3.32% | 576,700 |
| 2026-05-14 | 94.87 | 96.64 | 93.00 | 93.63 | -0.10% | 842,600 |
| 2026-05-13 | 90.81 | 97.42 | 90.81 | 93.72 | +2.64% | 1,166,100 |
| 2026-05-12 | 88.27 | 91.50 | 87.62 | 91.31 | +4.49% | 655,400 |
| 2026-05-11 | 93.62 | 96.00 | 86.76 | 87.39 | -7.20% | 1,198,700 |
| 2026-05-08 | 95.79 | 96.76 | 93.24 | 94.17 | -2.14% | 882,600 |
| 2026-05-07 | 96.61 | 97.45 | 94.04 | 96.23 | -0.39% | 818,400 |
| 2026-05-06 | 93.06 | 96.98 | 91.05 | 96.61 | +4.66% | 1,244,800 |
| 2026-05-05 | 93.90 | 99.00 | 90.00 | 92.31 | +7.86% | 1,899,100 |
| 2026-05-04 | 81.49 | 87.49 | 81.09 | 85.58 | +4.61% | 1,283,400 |
| 2026-05-01 | 81.89 | 83.60 | 79.40 | 81.81 | +0.55% | 617,300 |
| 2026-04-30 | 82.04 | 84.00 | 81.24 | 81.36 | -0.93% | 528,500 |
| 2026-04-29 | 82.83 | 83.19 | 80.06 | 82.12 | -2.45% | 580,800 |
| 2026-04-28 | 85.81 | 86.94 | 83.72 | 84.18 | -1.20% | 355,400 |
| 2026-04-27 | 85.50 | 87.66 | 84.88 | 85.20 | -0.58% | 355,900 |
| 2026-04-24 | 85.10 | 86.39 | 83.12 | 85.70 | +0.58% | 310,200 |
| 2026-04-23 | 85.18 | 86.21 | 83.69 | 85.21 | +0.04% | 510,900 |
| 2026-04-22 | 85.42 | 85.75 | 83.28 | 85.17 | +0.30% | 974,000 |
| 2026-04-21 | 87.72 | 87.72 | 83.82 | 84.92 | -3.19% | 507,200 |
| 2026-04-20 | 88.60 | 90.52 | 87.19 | 87.72 | -1.09% | 596,800 |
| 2026-04-17 | 89.76 | 90.51 | 86.60 | 88.69 | +0.66% | 688,600 |
| 2026-04-16 | 88.44 | 90.79 | 87.21 | 88.11 | +0.34% | 763,400 |
| 2026-04-15 | 88.07 | 90.00 | 85.90 | 87.81 | +0.61% | 427,300 |
| 2026-04-14 | 86.93 | 88.41 | 86.16 | 87.28 | +0.54% | 520,500 |
| 2026-04-13 | 83.96 | 87.61 | 83.96 | 86.81 | +2.87% | 507,300 |
| 2026-04-10 | 86.17 | 86.27 | 82.96 | 84.39 | -2.02% | 379,100 |
| 2026-04-09 | 85.29 | 88.64 | 84.45 | 86.13 | +0.76% | 604,200 |
| 2026-04-08 | 89.99 | 90.10 | 84.96 | 85.48 | -1.36% | 981,600 |
| 2026-04-07 | 86.82 | 86.99 | 83.89 | 86.66 | -0.34% | 747,700 |
| 2026-04-06 | 85.97 | 88.79 | 85.97 | 86.96 | +0.78% | 535,100 |
| 2026-04-02 | 85.81 | 88.64 | 85.73 | 86.29 | -2.08% | 546,400 |
| 2026-04-01 | 87.87 | 90.80 | 87.18 | 88.12 | +1.32% | 946,200 |
| 2026-03-31 | 78.99 | 87.07 | 78.38 | 86.97 | +12.58% | 1,965,700 |
| 2026-03-30 | 75.76 | 77.59 | 74.50 | 77.25 | +1.89% | 1,260,000 |
| 2026-03-27 | 81.00 | 83.65 | 75.44 | 75.82 | -7.42% | 1,424,900 |
| 2026-03-26 | 83.42 | 85.59 | 81.71 | 81.90 | -3.21% | 932,700 |
| 2026-03-25 | 82.60 | 84.85 | 80.99 | 84.62 | +2.46% | 1,154,400 |
| 2026-03-24 | 83.07 | 83.75 | 80.70 | 82.59 | -2.43% | 895,000 |
| 2026-03-23 | 90.42 | 91.12 | 83.53 | 84.65 | -3.20% | 1,010,600 |
| 2026-03-20 | 96.71 | 100.00 | 86.53 | 87.45 | -3.17% | 3,232,800 |
| 2026-03-19 | 84.71 | 90.53 | 84.00 | 90.31 | +5.18% | 1,002,600 |
| 2026-03-18 | 86.21 | 87.25 | 84.02 | 85.86 | -2.08% | 873,700 |
| 2026-03-17 | 89.29 | 91.05 | 86.81 | 87.68 | -3.13% | 1,029,700 |
| 2026-03-16 | 88.55 | 91.28 | 87.00 | 90.51 | +3.58% | 863,500 |
| 2026-03-13 | 88.84 | 90.50 | 82.00 | 87.38 | -4.14% | 1,620,700 |
| 2026-03-12 | 88.81 | 92.69 | 88.00 | 91.15 | +1.26% | 639,500 |
| 2026-03-11 | 91.77 | 93.88 | 88.74 | 90.02 | -3.21% | 633,800 |
| 2026-03-10 | 92.46 | 94.94 | 92.08 | 93.01 | +0.01% | 482,459 |
| 2026-03-09 | 94.27 | 94.94 | 90.48 | 93.00 | -0.56% | 620,183 |
| 2026-03-06 | 90.73 | 94.26 | 89.52 | 93.52 | +2.25% | 629,400 |
| 2026-03-05 | 89.74 | 91.70 | 89.12 | 91.46 | +0.51% | 662,400 |
| 2026-03-04 | 89.56 | 91.66 | 88.03 | 91.00 | +1.61% | 822,000 |
| 2026-03-03 | 90.91 | 92.20 | 87.19 | 89.56 | -5.67% | 1,540,500 |
| 2026-03-02 | 90.19 | 96.00 | 88.49 | 94.94 | +2.38% | 1,086,800 |
| 2026-02-27 | 96.66 | 97.81 | 90.84 | 92.73 | -5.45% | 1,322,100 |
| 2026-02-26 | 103.25 | 103.25 | 95.63 | 98.07 | -1.09% | 983,200 |
| 2026-02-25 | 99.05 | 101.96 | 97.70 | 99.15 | +0.51% | 616,500 |
| 2026-02-24 | 96.92 | 99.69 | 95.00 | 98.65 | +2.39% | 784,400 |
| 2026-02-23 | 99.26 | 100.76 | 95.43 | 96.35 | -3.44% | 802,100 |
| 2026-02-20 | 102.95 | 103.52 | 97.15 | 99.78 | -3.28% | 641,600 |
| 2026-02-19 | 101.56 | 103.50 | 99.21 | 103.16 | +1.84% | 611,400 |
| 2026-02-18 | 102.25 | 103.65 | 100.66 | 101.30 | -1.20% | 548,600 |
| 2026-02-17 | 98.29 | 104.50 | 97.35 | 102.53 | +4.55% | 608,200 |
| 2026-02-13 | 96.00 | 100.98 | 95.44 | 98.07 | +2.09% | 747,763 |
| 2026-02-12 | 99.40 | 101.61 | 95.66 | 96.06 | -2.45% | 1,151,476 |
| 2026-02-11 | 103.87 | 104.11 | 97.35 | 98.47 | -4.28% | 952,773 |
| 2026-02-10 | 104.57 | 105.25 | 101.79 | 102.87 | -1.06% | 415,804 |
| 2026-02-09 | 103.61 | 106.30 | 101.83 | 103.97 | +0.35% | 470,795 |
| 2026-02-06 | 106.36 | 109.51 | 102.05 | 103.61 | -0.25% | 1,034,870 |
| 2026-02-05 | 107.95 | 110.92 | 103.17 | 103.87 | -3.80% | 639,648 |
| 2026-02-04 | 108.05 | 108.56 | 103.86 | 107.97 | -0.30% | 1,062,769 |
| 2026-02-03 | 107.32 | 111.25 | 105.69 | 108.29 | -0.64% | 588,077 |
| 2026-02-02 | 102.45 | 109.31 | 101.98 | 108.99 | +6.31% | 635,368 |
| 2026-01-30 | 102.81 | 104.46 | 100.59 | 102.52 | -1.14% | 667,393 |
| 2026-01-29 | 103.17 | 105.00 | 101.27 | 103.70 | +1.00% | 254,928 |
| 2026-01-28 | 105.16 | 105.95 | 101.21 | 102.67 | -2.71% | 425,739 |
| 2026-01-27 | 103.21 | 105.66 | 103.13 | 105.53 | +2.07% | 463,301 |
| 2026-01-26 | 102.18 | 105.56 | 101.79 | 103.39 | +0.51% | 563,040 |
| 2026-01-23 | 107.67 | 108.26 | 101.67 | 102.87 | -5.07% | 476,378 |
| 2026-01-22 | 104.62 | 109.02 | 101.47 | 108.36 | +2.27% | 557,033 |
| 2026-01-21 | 101.78 | 106.10 | 101.78 | 105.95 | +3.28% | 496,057 |
| 2026-01-20 | 101.60 | 103.47 | 99.10 | 102.59 | +0.94% | 932,684 |
| 2026-01-16 | 105.95 | 106.17 | 101.50 | 101.63 | -4.18% | 507,977 |
| 2026-01-15 | 114.00 | 114.00 | 105.57 | 106.06 | -6.42% | 685,820 |
| 2026-01-14 | 107.50 | 113.53 | 106.08 | 113.34 | +5.14% | 494,454 |
| 2026-01-13 | 104.00 | 108.73 | 103.89 | 107.80 | +2.77% | 452,180 |
| 2026-01-12 | 100.86 | 105.49 | 99.57 | 104.89 | +3.83% | 502,154 |
| 2026-01-09 | 97.40 | 103.24 | 96.70 | 101.02 | +3.65% | 813,093 |
| 2026-01-08 | 100.00 | 100.46 | 96.20 | 97.46 | -4.07% | 593,489 |
| 2026-01-07 | 99.09 | 103.20 | 98.00 | 101.59 | +2.18% | 741,411 |
| 2026-01-06 | 101.25 | 101.50 | 97.38 | 99.42 | -2.40% | 748,185 |
| 2026-01-05 | 104.39 | 104.71 | 99.46 | 101.86 | -3.00% | 1,024,941 |
| 2026-01-02 | 106.18 | 108.17 | 103.58 | 105.01 | -1.90% | 392,561 |
| 2025-12-31 | 106.43 | 108.28 | 106.43 | 107.04 | +0.26% | 507,348 |
| 2025-12-30 | 111.97 | 114.19 | 106.00 | 106.76 | -5.14% | 901,163 |
| 2025-12-29 | 109.81 | 112.74 | 107.88 | 112.55 | +2.32% | 580,663 |
| 2025-12-26 | 112.20 | 112.41 | 109.69 | 110.00 | -2.02% | 459,934 |
| 2025-12-24 | 111.72 | 112.91 | 111.01 | 112.27 | -0.07% | 228,112 |
| 2025-12-23 | 113.31 | 115.04 | 110.93 | 112.35 | -0.47% | 785,510 |
| 2025-12-22 | 111.68 | 114.86 | 110.30 | 112.88 | +0.66% | 542,901 |
| 2025-12-19 | 112.50 | 115.00 | 110.53 | 112.14 | +0.37% | 1,415,550 |
| 2025-12-18 | 112.28 | 113.07 | 110.30 | 111.73 | -0.12% | 1,008,982 |
| 2025-12-17 | 113.19 | 115.05 | 109.99 | 111.86 | -0.52% | 1,014,020 |
| 2025-12-16 | 111.41 | 114.46 | 111.37 | 112.45 | -0.06% | 1,106,291 |
| 2025-12-15 | 112.42 | 116.34 | 111.39 | 112.52 | -0.92% | 1,430,385 |
| 2025-12-12 | 119.58 | 119.58 | 109.59 | 113.56 | -3.45% | 1,743,397 |
| 2025-12-11 | 113.73 | 122.20 | 111.00 | 117.62 | +12.26% | 3,420,338 |
| 2025-12-10 | 101.15 | 105.97 | 99.96 | 104.77 | +4.03% | 820,043 |
| 2025-12-09 | 104.58 | 105.72 | 100.37 | 100.71 | -4.25% | 678,636 |
| 2025-12-08 | 106.47 | 106.47 | 104.08 | 105.18 | +0.55% | 424,982 |
| 2025-12-05 | 105.70 | 106.75 | 103.59 | 104.60 | -1.04% | 539,916 |
| 2025-12-04 | 104.63 | 107.57 | 102.76 | 105.70 | +1.02% | 575,890 |
| 2025-12-03 | 101.70 | 105.76 | 101.22 | 104.63 | +3.20% | 1,325,947 |
| 2025-12-02 | 105.04 | 106.06 | 101.00 | 101.39 | -3.47% | 663,046 |
| 2025-12-01 | 109.09 | 109.99 | 104.84 | 105.04 | -3.71% | 884,614 |
| 2025-11-28 | 107.76 | 110.00 | 107.51 | 109.09 | +1.55% | 443,685 |
| 2025-11-26 | 108.77 | 109.73 | 104.42 | 107.42 | -1.22% | 608,054 |
| 2025-11-25 | 108.92 | 109.88 | 106.69 | 108.75 | +2.04% | 613,621 |
| 2025-11-24 | 101.75 | 107.00 | 101.75 | 106.58 | +4.76% | 919,805 |
| 2025-11-21 | 100.87 | 103.78 | 98.52 | 101.74 | +1.07% | 468,185 |
| 2025-11-20 | 104.42 | 108.99 | 100.42 | 100.66 | -2.41% | 637,260 |
| 2025-11-19 | 100.06 | 104.93 | 100.06 | 103.15 | +2.63% | 796,929 |
| 2025-11-18 | 100.07 | 102.61 | 99.44 | 100.51 | -0.18% | 777,192 |
| 2025-11-17 | 99.85 | 101.98 | 99.57 | 100.69 | +1.29% | 643,250 |
| 2025-11-14 | 95.46 | 102.13 | 95.46 | 99.41 | +3.67% | 768,479 |
| 2025-11-13 | 97.46 | 98.15 | 95.68 | 95.89 | -2.07% | 861,998 |
| 2025-11-12 | 99.69 | 102.70 | 97.77 | 97.92 | -1.94% | 674,192 |
| 2025-11-11 | 98.24 | 100.07 | 97.47 | 99.86 | +2.28% | 388,167 |
| 2025-11-10 | 100.00 | 101.53 | 96.10 | 97.63 | -2.66% | 551,211 |
| 2025-11-07 | 96.55 | 102.20 | 95.27 | 100.30 | +1.84% | 1,158,952 |
| 2025-11-06 | 98.43 | 99.91 | 97.43 | 98.49 | -0.99% | 474,293 |
| 2025-11-05 | 102.83 | 104.18 | 97.01 | 99.47 | -5.26% | 1,111,887 |
| 2025-11-04 | 102.46 | 112.66 | 102.10 | 104.99 | -7.69% | 1,237,363 |
| 2025-11-03 | 112.76 | 114.19 | 109.98 | 113.74 | -0.02% | 728,589 |
| 2025-10-31 | 110.77 | 114.39 | 108.56 | 113.76 | +1.74% | 833,253 |
| 2025-10-30 | 113.33 | 116.00 | 110.45 | 111.81 | -1.83% | 762,313 |
| 2025-10-29 | 112.59 | 114.59 | 110.92 | 113.89 | +0.38% | 574,318 |
| 2025-10-28 | 110.44 | 115.12 | 110.25 | 113.46 | +1.71% | 731,072 |
| 2025-10-27 | 110.31 | 111.64 | 109.07 | 111.55 | +0.98% | 376,285 |
| 2025-10-24 | 109.36 | 110.71 | 108.11 | 110.47 | +1.24% | 356,081 |
| 2025-10-23 | 108.84 | 111.03 | 107.32 | 109.12 | -0.05% | 385,166 |
| 2025-10-22 | 107.69 | 109.75 | 105.70 | 109.17 | +1.89% | 458,681 |
| 2025-10-21 | 112.31 | 113.07 | 105.40 | 107.15 | -4.66% | 659,592 |
| 2025-10-20 | 111.19 | 113.56 | 108.02 | 112.39 | +1.91% | 465,352 |
| 2025-10-17 | 109.98 | 111.72 | 107.37 | 110.28 | -0.81% | 391,835 |
| 2025-10-16 | 111.00 | 113.91 | 109.01 | 111.18 | +1.67% | 875,171 |
| 2025-10-15 | 105.20 | 109.72 | 104.67 | 109.35 | +3.94% | 687,363 |
| 2025-10-14 | 100.46 | 106.84 | 100.14 | 105.20 | +4.40% | 722,175 |
| 2025-10-13 | 99.94 | 102.17 | 99.71 | 100.77 | -0.05% | 642,330 |
| 2025-10-10 | 99.78 | 102.92 | 97.97 | 100.82 | +0.61% | 492,755 |
| 2025-10-09 | 100.23 | 101.08 | 99.29 | 100.21 | -0.02% | 403,200 |
| 2025-10-08 | 100.66 | 100.91 | 99.06 | 100.23 | +0.40% | 428,146 |
| 2025-10-07 | 97.93 | 99.83 | 96.30 | 99.83 | +2.01% | 434,918 |
| 2025-10-06 | 98.68 | 100.16 | 97.41 | 97.86 | -1.17% | 322,530 |
| 2025-10-03 | 97.35 | 102.79 | 96.74 | 99.02 | +1.84% | 661,684 |
| 2025-10-02 | 99.76 | 99.83 | 95.88 | 97.23 | -2.78% | 450,873 |
| 2025-10-01 | 100.09 | 101.67 | 99.30 | 100.01 | -0.97% | 613,760 |
| 2025-09-30 | 100.83 | 103.07 | 100.56 | 100.99 | +0.35% | 624,882 |
| 2025-09-29 | 100.30 | 101.79 | 99.55 | 100.64 | +1.49% | 568,659 |
| 2025-09-26 | 100.07 | 100.07 | 97.62 | 99.16 | +0.02% | 548,633 |
| 2025-09-25 | 98.16 | 99.60 | 95.60 | 99.14 | +2.30% | 621,099 |
| 2025-09-24 | 98.74 | 100.00 | 95.35 | 96.91 | -1.81% | 734,757 |
| 2025-09-23 | 98.39 | 99.84 | 98.06 | 98.70 | -0.30% | 787,444 |
| 2025-09-22 | 96.06 | 99.23 | 95.30 | 99.00 | +3.06% | 774,184 |
| 2025-09-19 | 98.77 | 98.84 | 95.70 | 96.06 | -2.52% | 1,378,477 |
| 2025-09-18 | 95.75 | 98.88 | 95.74 | 98.54 | +2.54% | 747,664 |
| 2025-09-17 | 96.21 | 97.89 | 96.02 | 96.10 | +0.61% | 717,042 |
| 2025-09-16 | 95.91 | 96.82 | 95.09 | 95.52 | -0.54% | 379,693 |
| 2025-09-15 | 96.50 | 97.05 | 94.39 | 96.03 | -0.20% | 409,289 |
| 2025-09-12 | 97.79 | 98.40 | 96.15 | 96.22 | -1.74% | 532,025 |
| 2025-09-11 | 100.11 | 102.46 | 96.73 | 97.92 | -2.34% | 722,796 |
| 2025-09-10 | 102.00 | 102.11 | 99.91 | 100.27 | -1.15% | 520,253 |
| 2025-09-09 | 99.77 | 101.47 | 97.47 | 101.44 | +1.67% | 573,309 |
| 2025-09-08 | 101.39 | 102.94 | 99.04 | 99.77 | -2.30% | 934,610 |
| 2025-09-05 | 104.73 | 104.73 | 101.41 | 102.12 | -2.34% | 533,590 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+13.75%). Pire mois : Févr (-11.25%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Rhythm Pharmaceuticals Inc (RYTM) ?
105.42 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de RYTM ?
Plus haut à 122.20 et plus bas à 74.50 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Rhythm Pharmaceuticals Inc ?
Historiquement, le mois le plus fort de RYTM a été Oct (moyenne +13.75%) et le plus faible Févr (moyenne -11.25%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.