Skip to main content
Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
2.500
-0.180 (-6.72%)
At close: Jun 6, 2025, 4:00 PM
2.740
+0.240 (9.60%)
After-hours: Jun 6, 2025, 5:41 PM EDT

Algorhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.532.662.402.502.50-6.72%196,396
Jun 5, 20252.732.872.662.682.68-6.62%254,958
Jun 4, 20253.403.572.812.872.87-12.77%1,477,962
Jun 3, 20252.773.502.743.293.2917.92%1,970,458
Jun 2, 20252.462.852.402.792.7911.16%135,875
May 30, 20252.352.552.322.512.515.02%56,160
May 29, 20252.302.442.202.392.3910.14%117,911
May 28, 20252.302.352.152.172.17-6.67%110,702
May 27, 20252.372.502.302.332.33-2.31%49,681
May 23, 20252.452.542.122.382.38-5.93%101,156
May 22, 20252.622.732.482.532.53-3.44%36,783
May 21, 20252.602.822.572.622.621.35%59,427
May 20, 20252.622.712.502.592.59-0.19%25,672
May 19, 20252.692.712.552.592.59-3.72%34,198
May 16, 20252.522.812.522.692.693.46%103,374
May 15, 20252.552.642.462.602.602.36%43,929
May 14, 20252.542.672.432.542.54-1.17%89,230
May 13, 20252.662.802.392.572.57-0.39%121,382
May 12, 20252.692.692.522.582.58-2.64%52,323
May 9, 20252.752.802.632.652.65-1.49%31,408
May 8, 20252.642.912.552.692.691.89%194,176
May 7, 20252.472.652.392.642.647.32%60,101
May 6, 20252.452.542.412.462.460.82%49,979
May 5, 20252.502.642.382.442.44-7.58%208,603
May 2, 20252.602.692.472.642.642.72%114,334
May 1, 20252.312.702.312.572.577.98%120,006
Apr 30, 20252.322.382.262.382.383.48%55,220
Apr 29, 20252.272.372.262.302.30-1.29%33,350
Apr 28, 20252.352.402.312.332.33-2.92%58,815
Apr 25, 20252.542.542.262.402.40-2.04%93,898
Apr 24, 20252.302.562.302.452.453.81%61,383
Apr 23, 20252.202.392.182.362.366.79%52,727
Apr 22, 20252.212.302.192.212.21-0.45%45,291
Apr 21, 20252.332.332.152.222.22-4.72%40,320
Apr 17, 20252.282.432.262.332.33-4.12%91,875
Apr 16, 20252.662.662.022.432.43-3.95%184,248
Apr 15, 20252.512.652.422.532.53-0.78%122,354
Apr 14, 20252.472.652.302.552.557.14%123,546
Apr 11, 20252.502.552.302.382.38-4.80%84,907
Apr 10, 20252.422.542.322.502.50-116,254
Apr 9, 20252.382.672.382.502.50-2.72%92,762
Apr 8, 20252.322.602.272.572.5717.35%167,583
Apr 7, 20252.342.462.102.192.19-12.75%127,283
Apr 4, 20252.222.582.112.512.5112.05%187,060
Apr 3, 20252.062.501.842.242.245.66%214,806
Apr 2, 20252.002.252.002.122.124.95%143,958
Apr 1, 20252.112.241.942.022.02-6.05%85,677
Mar 31, 20252.252.262.042.152.15-0.23%122,621
Mar 28, 20252.262.302.042.162.16-5.90%126,994
Mar 27, 20252.272.372.262.292.290.44%78,419