Skip to main content
Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
0.0346
-0.0070 (-16.83%)
At close: Jan 21, 2025, 4:00 PM
0.0371
+0.0025 (7.23%)
After-hours: Jan 21, 2025, 7:59 PM EST

Algorhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.040.040.030.030.03-16.83%221,461,676
Jan 17, 20250.040.040.040.040.04-1.65%387,179,656
Jan 16, 20250.040.050.040.040.04-15.74%209,459,412
Jan 15, 20250.060.060.050.050.05-35.81%106,358,143
Jan 14, 20250.080.090.070.080.08-22.19%71,637,218
Jan 13, 20250.130.130.100.100.10-25.45%103,982,768
Jan 10, 20250.170.170.130.130.13-18.35%39,620,689
Jan 8, 20250.170.180.120.170.17-27.27%63,178,575
Jan 7, 20250.260.340.170.230.2356.77%672,632,795
Jan 6, 20250.110.150.100.140.1429.87%103,194,372
Jan 3, 20250.090.120.090.110.1114.95%86,976,507
Jan 2, 20250.090.100.090.100.1010.23%23,971,806
Dec 31, 20240.110.110.090.090.092.33%67,408,314
Dec 30, 20240.080.100.080.090.092.50%35,715,670
Dec 27, 20240.080.090.080.080.08-3.67%15,559,316
Dec 26, 20240.090.090.080.090.09-2.90%19,641,885
Dec 24, 20240.090.090.090.090.091.93%31,024,277
Dec 23, 20240.080.100.080.090.0915.18%155,989,552
Dec 20, 20240.080.080.070.080.08-4.50%25,065,576
Dec 19, 20240.100.100.080.080.08-17.53%32,395,390
Dec 18, 20240.080.100.080.100.1010.23%99,332,428
Dec 17, 20240.100.170.080.090.098.64%1,131,697,730
Dec 16, 20240.080.080.070.080.084.11%34,621,528
Dec 13, 20240.080.080.070.080.083.32%26,646,994
Dec 12, 20240.090.090.070.080.08-13.45%35,166,397
Dec 11, 20240.090.090.090.090.09-7.45%30,496,670
Dec 10, 20240.100.100.090.090.09-19.52%56,769,812
Dec 9, 20240.120.140.110.120.1226.96%279,178,537
Dec 6, 20240.090.090.090.090.091.21%73,593,250
Dec 5, 20240.090.100.090.090.09-46.87%39,791,387
Dec 4, 20240.190.190.170.170.17-10.32%1,152,984
Dec 3, 20240.220.220.190.190.19-12.68%740,228
Dec 2, 20240.210.230.210.220.22-0.68%217,818
Nov 29, 20240.230.240.210.220.22-4.35%394,284
Nov 27, 20240.240.250.230.230.23-4.17%258,048
Nov 26, 20240.230.260.230.240.24-4.80%183,221
Nov 25, 20240.250.280.230.250.25-0.36%550,313
Nov 22, 20240.250.270.220.250.251.77%695,297
Nov 21, 20240.220.260.210.250.256.56%488,111
Nov 20, 20240.270.270.230.230.23-8.62%2,971,692
Nov 19, 20240.230.270.230.260.265.06%870,833
Nov 18, 20240.230.270.220.240.247.90%830,605
Nov 15, 20240.230.230.220.230.23-1.66%279,051
Nov 14, 20240.290.300.220.230.23-24.75%1,952,210
Nov 13, 20240.360.360.290.300.30-12.56%282,888
Nov 12, 20240.340.350.330.350.352.90%70,337
Nov 11, 20240.350.350.320.340.34-3.34%153,355
Nov 8, 20240.300.360.300.350.3514.72%684,513
Nov 7, 20240.300.320.300.310.311.63%102,123
Nov 6, 20240.300.320.290.300.30-7.38%156,143
Nov 5, 20240.300.320.300.320.323.65%85,386
Nov 4, 20240.290.320.290.310.316.04%197,197
Nov 1, 20240.260.310.250.290.2910.37%542,862
Oct 31, 20240.290.290.250.270.27-10.40%597,885
Oct 30, 20240.340.340.290.300.30-12.22%406,231
Oct 29, 20240.330.350.320.340.34-0.10%346,116
Oct 28, 20240.380.390.320.340.34-11.24%833,712
Oct 25, 20240.390.410.360.380.38-5.80%369,328
Oct 24, 20240.450.450.400.410.41-5.44%539,049
Oct 23, 20240.400.440.400.430.430.87%925,151
Oct 22, 20240.400.440.390.430.4310.44%4,418,402
Oct 21, 20240.390.400.380.390.39-8.10%2,871,409
Oct 18, 20240.390.440.390.420.422.16%1,152,200
Oct 17, 20240.430.450.390.410.412.77%12,054,394
Oct 16, 20240.440.440.370.400.40-12.38%468,835
Oct 15, 20240.500.500.440.460.46-9.26%671,637
Oct 14, 20240.530.540.490.500.50-6.02%534,368
Oct 11, 20240.490.550.480.540.544.45%766,627
Oct 10, 20240.540.550.490.510.51-6.82%1,658,877
Oct 9, 20240.620.630.480.550.552.04%31,873,911
Oct 8, 20240.530.550.470.540.54-10.18%4,198,641
Oct 7, 20240.650.780.560.600.6029.89%159,771,135
Oct 4, 20240.490.500.460.460.46-4.92%96,942
Oct 3, 20240.510.510.450.490.493.34%6,913
Oct 2, 20240.480.490.450.470.470.04%58,280
Oct 1, 20240.470.510.470.470.47-0.21%105,133
Sep 30, 20240.500.530.470.470.47-6.77%126,872
Sep 27, 20240.530.570.500.510.51-7.35%169,259
Sep 26, 20240.550.580.500.550.553.47%94,891
Sep 25, 20240.590.590.520.530.53-5.89%56,647
Sep 24, 20240.580.600.540.560.56-3.45%93,175
Sep 23, 20240.600.600.570.580.58-3.77%34,452
Sep 20, 20240.560.610.560.600.609.38%53,981
Sep 19, 20240.600.650.540.550.55-8.17%106,577
Sep 18, 20240.610.640.550.600.601.18%49,745
Sep 17, 20240.700.700.590.590.59-10.15%72,632
Sep 16, 20240.560.740.500.660.6624.53%244,695
Sep 13, 20240.630.640.530.530.53-17.19%57,967
Sep 12, 20240.520.640.520.640.646.67%48,750
Sep 11, 20240.560.680.560.600.60-12.70%99,766
Sep 10, 20240.750.750.650.690.69-10.00%51,943
Sep 9, 20240.730.790.650.760.763.20%53,747
Sep 6, 20240.710.750.710.740.740.14%41,066
Sep 5, 20240.710.750.690.740.745.57%105,029
Sep 4, 20240.760.850.690.700.70-6.65%136,940
Sep 3, 20240.760.760.650.750.75-0.08%224,119
Aug 30, 20240.590.910.590.750.7526.99%1,202,246
Aug 29, 20240.500.620.500.590.5917.03%324,051
Aug 28, 20240.490.530.490.510.517.89%143,158
Aug 27, 20240.440.500.440.470.473.33%34,885