Algorhythm Holdings, Inc. - Common Stock (RIME)

0.5125
-0.0025 (-0.49%)
NASDAQ· Last Trade: Jul 11th, 10:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20260.540.560.490.51174,6750.51
7/09/20260.470.540.450.52394,9850.52
7/08/20260.470.490.440.47604,2200.47
7/07/20260.520.530.430.47651,1210.47
7/06/20260.580.580.500.53433,3750.53
7/02/20260.610.630.580.5888,4570.58
7/01/20260.570.640.570.61136,7180.61
6/30/20260.570.640.560.57219,4970.57
6/29/20260.580.610.560.58235,2030.58
6/26/20260.580.610.570.59179,6830.59
6/25/20260.630.690.580.58230,8220.58
6/24/20260.650.700.620.62121,4950.62
6/23/20260.620.710.610.66248,3460.66
6/22/20260.730.750.640.64330,9700.64
6/18/20260.780.780.690.73480,8300.73
6/17/20260.720.790.670.75357,7880.75
6/16/20260.680.770.680.72319,0200.72
6/15/20260.660.710.650.68218,8130.68
6/12/20260.670.690.630.66220,6660.66
6/11/20260.670.710.660.68304,5120.68
6/10/20260.690.720.650.68430,1750.68
6/09/20260.720.740.690.73401,6250.73
6/08/20260.670.690.670.68215,3110.68
6/05/20260.750.770.670.67300,2290.67
6/04/20260.710.750.700.73209,7470.73
6/03/20260.720.750.690.69258,4680.69
6/02/20260.810.810.730.73407,5380.73
6/01/20260.780.820.770.82349,1910.82
5/29/20260.750.960.760.782,496,0690.78
5/28/20260.710.790.700.75157,0900.75
5/27/20260.770.810.730.73316,8080.73
5/26/20260.760.820.740.78597,9370.78
5/22/20260.700.770.690.74491,1450.74
5/21/20260.680.700.660.68224,0830.68
5/20/20260.660.700.650.70321,0930.70
5/19/20260.720.720.650.66741,4670.66
5/18/20260.650.860.620.733,448,5680.73
5/15/20260.700.700.650.66650,5400.66
5/14/20260.710.780.670.721,258,4790.72
5/13/20260.730.750.670.69577,4700.69
5/12/20260.600.800.590.761,574,5620.76
5/11/20260.570.620.540.61985,2880.61
5/08/20260.760.760.560.611,708,2280.61
5/07/20260.760.780.730.76316,9840.76
5/06/20260.880.880.650.781,793,5310.78
5/05/20260.950.960.840.88985,8250.88
5/04/20261.011.020.930.94678,2630.94
5/01/20261.011.051.001.02373,9511.02
4/30/20261.001.070.991.01267,5111.01
4/29/20261.021.030.981.01360,6921.01
4/28/20261.031.081.021.02242,4451.02
4/27/20261.021.051.001.04158,8541.04
4/24/20261.021.041.001.02270,5741.02
4/23/20261.091.110.991.02693,3831.02
4/22/20261.031.091.011.09595,7351.09
4/21/20261.021.051.001.00376,3661.00
4/20/20261.081.090.981.041,244,1341.04
4/17/20261.091.151.081.08536,8731.08
4/16/20261.071.101.021.08450,4571.08
4/15/20261.031.091.021.08718,6591.08
4/14/20261.071.111.021.04521,1581.04
4/13/20261.041.101.021.08713,6551.08