Skip to main content
logo
Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
0.6670
-0.0657 (-8.97%)
At close: Jun 5, 2026, 4:00 PM EDT
0.6660
-0.0010 (-0.15%)
After-hours: Jun 5, 2026, 7:48 PM EDT

Algorhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20260.750.770.670.670.67-8.97%294,571
Jun 4, 20260.710.750.700.730.736.03%209,643
Jun 3, 20260.720.750.690.690.69-5.34%207,113
Jun 2, 20260.810.810.730.730.73-10.87%401,868
Jun 1, 20260.780.820.770.820.825.57%343,562
May 29, 20260.790.960.760.780.782.81%2,453,753
May 28, 20260.710.790.700.750.753.20%154,874
May 27, 20260.770.810.730.730.73-6.79%291,543
May 26, 20260.760.820.740.780.785.93%593,262
May 22, 20260.700.770.690.740.748.26%488,713
May 21, 20260.680.700.660.680.68-2.26%217,035
May 20, 20260.660.700.650.700.705.87%316,192
May 19, 20260.720.720.650.660.66-9.41%736,807
May 18, 20260.650.860.620.730.7310.41%3,261,982
May 15, 20260.700.700.630.660.66-8.19%650,539
May 14, 20260.710.780.670.720.723.82%1,258,769
May 13, 20260.730.750.670.690.69-8.76%578,524
May 12, 20260.600.800.600.760.7625.28%1,602,435
May 11, 20260.570.620.540.610.61-0.98%994,594
May 8, 20260.760.760.560.610.61-19.38%1,708,227
May 7, 20260.760.780.730.760.76-2.56%316,993
May 6, 20260.880.880.650.780.78-11.06%1,755,573
May 5, 20260.950.960.850.880.88-6.70%986,604
May 4, 20261.011.020.930.940.94-7.84%682,772
May 1, 20261.011.051.001.021.020.99%373,950
Apr 30, 20261.001.070.991.011.01-268,362
Apr 29, 20261.021.030.981.011.01-0.98%361,202
Apr 28, 20261.031.081.021.021.02-1.92%242,544
Apr 27, 20261.021.051.001.041.041.96%160,018
Apr 24, 20261.021.041.001.021.02-270,573
Apr 23, 20261.091.110.991.021.02-6.42%693,913
Apr 22, 20261.031.091.011.091.099.00%596,085
Apr 21, 20261.021.051.001.001.00-3.85%396,610
Apr 20, 20261.081.090.981.041.04-3.70%1,245,499
Apr 17, 20261.091.151.081.081.08-536,872
Apr 16, 20261.071.101.021.081.08-450,509
Apr 15, 20261.031.091.021.081.083.85%721,262
Apr 14, 20261.071.111.021.041.04-3.70%521,558
Apr 13, 20261.041.101.021.081.081.89%714,158
Apr 10, 20261.151.151.021.061.06-7.02%648,905
Apr 9, 20261.071.151.041.141.145.56%847,747
Apr 8, 20261.161.161.061.081.082.86%779,213
Apr 7, 20261.121.141.051.051.05-10.26%939,603
Apr 6, 20261.231.241.121.171.17-7.14%755,789
Apr 2, 20261.281.351.141.261.26-4.55%1,442,450
Apr 1, 20261.151.321.101.321.3221.10%1,761,081
Mar 31, 20261.031.121.021.091.0913.26%850,086
Mar 30, 20261.111.140.960.960.96-12.51%928,148
Mar 27, 20261.121.141.081.101.10-3.51%523,721
Mar 26, 20261.181.241.141.141.14-5.00%463,211