Algorhythm Holdings, Inc. - Common Stock (RIME)

1.2750
-0.0750 (-5.56%)
NASDAQ · Last Trade: Mar 22nd, 4:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Algorhythm Holdings, Inc. - Common Stock (RIME)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.351.411.271.27630,3251.27
3/19/20261.441.461.331.35477,7861.35
3/18/20261.411.521.351.50968,7991.50
3/17/20261.541.591.411.41620,0041.41
3/16/20261.531.601.431.52684,9181.52
3/13/20261.571.731.561.602,213,1231.60
3/12/20261.381.571.321.576,506,3751.57
3/11/20261.381.491.301.341,100,4251.34
3/10/20261.611.611.371.371,652,9531.37
3/09/20261.621.681.511.601,389,4571.60
3/06/20261.741.791.611.671,043,2171.67
3/05/20261.892.031.711.771,403,9681.77
3/04/20261.811.971.701.891,655,2571.89
3/03/20261.681.851.581.761,638,4361.76
3/02/20261.631.801.601.781,310,6501.78
2/27/20261.881.991.701.762,293,2781.76
2/26/20261.952.031.801.931,759,4601.93
2/25/20262.162.231.802.004,534,5152.00
2/24/20262.332.672.122.1842,154,2262.18
2/23/20262.092.101.671.843,534,6441.84
2/20/20262.592.862.002.116,682,5382.11
2/19/20262.603.182.502.6410,900,2602.64
2/18/20262.433.362.352.7221,873,4502.72
2/17/20264.524.582.522.5880,312,3302.58
2/13/20261.303.651.163.48167,421,5433.48
2/12/20260.841.510.831.0853,206,8311.08
2/11/20260.890.970.830.83216,9590.83
2/10/20260.960.990.900.91156,8340.91
2/09/20260.950.990.920.95320,9330.95
2/06/20260.850.980.820.96546,8530.96
2/05/20260.930.930.810.82309,1820.82
2/04/20261.001.040.880.91390,5240.91
2/03/20261.071.150.941.00581,5121.00
2/02/20260.911.170.901.061,858,6421.06
1/30/20260.900.910.850.90157,9480.90
1/29/20260.960.960.830.91381,8450.91
1/28/20260.960.960.870.93182,3720.93
1/27/20260.970.990.900.95174,7960.95
1/26/20260.981.000.861.00394,1411.00
1/23/20261.031.130.950.98792,3870.98
1/22/20260.821.110.801.062,542,3411.06
1/21/20260.870.870.760.792,900,3370.79
1/20/20260.830.860.790.80461,0800.80
1/16/20260.980.990.860.86783,9010.86
1/15/20261.011.050.970.98656,1090.98
1/14/20261.171.200.861.009,939,5111.00
1/13/20260.941.010.910.97302,3630.97
1/12/20260.840.920.730.92502,9710.92
1/09/20260.920.960.830.89743,2450.89
1/08/20261.201.210.860.912,067,9470.91
1/07/20261.321.451.221.2212,040,7041.22
1/06/20261.071.381.061.221,893,2321.22
1/05/20261.051.070.991.02143,8251.02
1/02/20261.091.101.011.0454,1781.04
12/31/20250.991.030.951.0138,8061.01
12/30/20250.971.040.941.0162,5211.01
12/29/20251.061.100.981.0095,9011.00
12/26/20251.211.231.101.1383,4891.13
12/24/20251.191.251.181.1825,4301.18
12/23/20251.331.361.191.2093,2221.20
12/22/20251.361.471.251.32241,6671.32