Algorhythm Inc. (RIME)
NASDAQ: RIME
· Real-Time Price · USD
2.67
0.18 (7.23%)
At close: Sep 26, 2025, 3:59 PM
2.60
-2.62%
After-hours: Sep 26, 2025, 07:36 PM EDT
RIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.49 | 2.71 | 2.49 | 2.67 | 2.67 | 7.23% | 91,939 |
| Sep 25, 2025 | 2.41 | 2.60 | 2.29 | 2.49 | 2.49 | -0.80% | 123,596 |
| Sep 24, 2025 | 2.51 | 2.58 | 2.48 | 2.51 | 2.51 | 0.00% | 83,603 |
| Sep 23, 2025 | 2.42 | 2.59 | 2.42 | 2.51 | 2.51 | 3.72% | 142,000 |
| Sep 22, 2025 | 2.29 | 2.51 | 2.15 | 2.42 | 2.42 | 6.14% | 229,500 |
| Sep 19, 2025 | 2.29 | 2.35 | 2.20 | 2.28 | 2.28 | -1.30% | 107,700 |
| Sep 18, 2025 | 2.18 | 2.33 | 2.18 | 2.31 | 2.31 | 7.44% | 64,700 |
| Sep 17, 2025 | 2.09 | 2.20 | 2.04 | 2.15 | 2.15 | 0.47% | 30,258 |
| Sep 16, 2025 | 2.11 | 2.17 | 2.07 | 2.14 | 2.14 | 0.94% | 23,678 |
| Sep 15, 2025 | 2.02 | 2.15 | 2.02 | 2.12 | 2.12 | 1.44% | 20,240 |
| Sep 12, 2025 | 2.12 | 2.13 | 2.05 | 2.09 | 2.09 | -0.48% | 21,135 |
| Sep 11, 2025 | 2.09 | 2.16 | 2.09 | 2.10 | 2.10 | -0.47% | 17,922 |
| Sep 10, 2025 | 2.13 | 2.23 | 2.06 | 2.11 | 2.11 | -2.76% | 50,374 |
| Sep 9, 2025 | 2.01 | 2.24 | 1.99 | 2.17 | 2.17 | 7.43% | 76,512 |
| Sep 8, 2025 | 2.02 | 2.04 | 1.96 | 2.02 | 2.02 | 1.51% | 77,615 |
| Sep 5, 2025 | 1.92 | 2.01 | 1.87 | 1.99 | 1.99 | 4.19% | 49,400 |
| Sep 4, 2025 | 1.98 | 2.01 | 1.85 | 1.91 | 1.91 | -6.37% | 95,300 |
| Sep 3, 2025 | 2.01 | 2.08 | 1.97 | 2.04 | 2.04 | 0.99% | 64,500 |
| Sep 2, 2025 | 2.14 | 2.19 | 2.01 | 2.02 | 2.02 | -9.01% | 166,443 |
| Aug 29, 2025 | 2.43 | 2.43 | 2.17 | 2.22 | 2.22 | 0.45% | 258,048 |