Skip to main content
logo
Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
2.220
+0.010 (0.45%)
At close: Aug 29, 2025, 4:00 PM
2.130
-0.090 (-4.05%)
After-hours: Aug 29, 2025, 7:58 PM EDT

Algorhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252.432.432.172.222.220.45%258,048
Aug 28, 20252.112.532.032.212.217.80%11,443,940
Aug 27, 20252.062.102.042.052.05-0.49%18,790
Aug 26, 20252.042.142.012.062.06-84,961
Aug 25, 20252.012.081.982.062.061.48%30,603
Aug 22, 20252.012.061.912.032.031.50%63,012
Aug 21, 20252.092.112.002.002.00-4.31%75,960
Aug 20, 20252.512.511.902.092.09-19.31%931,670
Aug 19, 20252.342.592.342.592.598.82%146,460
Aug 18, 20252.382.392.322.382.382.59%31,600
Aug 15, 20252.392.502.322.322.32-5.69%33,854
Aug 14, 20252.382.482.312.462.463.80%42,777
Aug 13, 20252.372.402.302.372.374.41%64,300
Aug 12, 20252.302.382.262.272.27-3.40%72,745
Aug 11, 20252.362.402.332.352.35-0.84%20,603
Aug 8, 20252.372.502.262.372.37-0.84%67,485
Aug 7, 20252.352.452.322.392.39-6.27%88,496
Aug 6, 20252.612.692.442.552.55-1.16%48,676
Aug 5, 20252.652.692.552.582.58-4.09%34,537
Aug 4, 20252.392.792.282.692.6920.09%227,292
Aug 1, 20252.262.282.202.242.24-3.03%45,090
Jul 31, 20252.282.352.232.312.311.32%25,836
Jul 30, 20252.422.462.282.282.28-4.60%71,379
Jul 29, 20252.522.532.392.392.39-7.72%49,185
Jul 28, 20252.442.662.442.592.595.71%57,991
Jul 25, 20252.522.572.402.452.45-3.35%102,852
Jul 24, 20252.672.742.512.542.54-3.98%117,857
Jul 23, 20252.552.752.552.642.642.33%88,940
Jul 22, 20252.412.602.402.582.585.74%45,506
Jul 21, 20252.402.462.402.442.442.48%15,515
Jul 18, 20252.402.442.372.382.38-2.42%18,035
Jul 17, 20252.302.462.292.442.444.72%92,089
Jul 16, 20252.372.452.302.332.33-1.69%154,563
Jul 15, 20252.382.422.322.372.37-0.42%76,414
Jul 14, 20252.472.502.322.382.38-1.24%80,468
Jul 11, 20252.432.482.392.412.41-0.41%100,572
Jul 10, 20252.352.432.312.422.422.11%31,392
Jul 9, 20252.342.452.282.372.373.95%62,325
Jul 8, 20252.522.522.282.282.28-6.94%89,708
Jul 7, 20252.502.522.422.452.45-2.78%26,411
Jul 3, 20252.532.622.492.522.522.94%33,190
Jul 2, 20252.442.472.372.452.452.86%22,596
Jul 1, 20252.412.542.382.382.38-2.86%52,957
Jun 30, 20252.412.492.382.452.45-0.41%48,613
Jun 27, 20252.482.572.462.462.46-1.60%58,101
Jun 26, 20252.492.632.492.502.50-2.34%43,629
Jun 25, 20252.622.672.542.562.56-2.29%50,502
Jun 24, 20252.512.632.512.622.623.56%27,768
Jun 23, 20252.632.632.412.532.53-4.53%71,990
Jun 20, 20252.752.812.652.652.65-2.93%59,445