Algorhythm Inc. (RIME)
NASDAQ: RIME
· Real-Time Price · USD
2.40
0.02 (0.84%)
At close: Aug 19, 2025, 11:35 AM
RIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.38 | 2.39 | 2.32 | 2.38 | 2.38 | 2.59% | 31,338 |
| Aug 15, 2025 | 2.39 | 2.50 | 2.32 | 2.32 | 2.32 | -5.69% | 33,854 |
| Aug 14, 2025 | 2.38 | 2.48 | 2.31 | 2.46 | 2.46 | 3.80% | 42,800 |
| Aug 13, 2025 | 2.37 | 2.40 | 2.30 | 2.37 | 2.37 | 4.41% | 64,300 |
| Aug 12, 2025 | 2.30 | 2.38 | 2.26 | 2.27 | 2.27 | -3.40% | 72,745 |
| Aug 11, 2025 | 2.36 | 2.40 | 2.33 | 2.35 | 2.35 | -0.84% | 20,603 |
| Aug 8, 2025 | 2.37 | 2.50 | 2.26 | 2.37 | 2.37 | -0.84% | 67,500 |
| Aug 7, 2025 | 2.35 | 2.45 | 2.32 | 2.39 | 2.39 | -6.27% | 88,500 |
| Aug 6, 2025 | 2.61 | 2.69 | 2.44 | 2.55 | 2.55 | -1.16% | 48,676 |
| Aug 5, 2025 | 2.65 | 2.69 | 2.55 | 2.58 | 2.58 | -4.09% | 34,537 |
| Aug 4, 2025 | 2.39 | 2.79 | 2.28 | 2.69 | 2.69 | 20.09% | 227,300 |
| Aug 1, 2025 | 2.26 | 2.28 | 2.20 | 2.24 | 2.24 | -3.03% | 45,090 |
| Jul 31, 2025 | 2.28 | 2.35 | 2.23 | 2.31 | 2.31 | 1.32% | 25,836 |
| Jul 30, 2025 | 2.42 | 2.46 | 2.28 | 2.28 | 2.28 | -4.60% | 71,379 |
| Jul 29, 2025 | 2.52 | 2.53 | 2.39 | 2.39 | 2.39 | -7.72% | 49,200 |
| Jul 28, 2025 | 2.44 | 2.66 | 2.44 | 2.59 | 2.59 | 5.71% | 57,991 |
| Jul 25, 2025 | 2.52 | 2.57 | 2.40 | 2.45 | 2.45 | -3.54% | 102,900 |
| Jul 24, 2025 | 2.67 | 2.74 | 2.51 | 2.54 | 2.54 | -3.79% | 117,900 |
| Jul 23, 2025 | 2.55 | 2.75 | 2.55 | 2.64 | 2.64 | 2.33% | 88,940 |
| Jul 22, 2025 | 2.41 | 2.60 | 2.40 | 2.58 | 2.58 | 5.74% | 45,506 |