Algorhythm Inc. (RIME)
NASDAQ: RIME
· Real-Time Price · USD
2.01
0.10 (5.24%)
At close: Sep 05, 2025, 3:59 PM
1.93
-3.98%
After-hours: Sep 05, 2025, 07:47 PM EDT
RIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.92 | 2.01 | 1.87 | 1.99 | 1.99 | 4.19% | 48,759 |
| 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 |
| Aug 28, 2025 | 2.11 | 2.53 | 2.03 | 2.21 | 2.21 | 7.80% | 11,443,940 |
| Aug 27, 2025 | 2.06 | 2.10 | 2.04 | 2.05 | 2.05 | -0.49% | 18,790 |
| Aug 26, 2025 | 2.04 | 2.14 | 2.01 | 2.06 | 2.06 | 0.00% | 84,961 |
| Aug 25, 2025 | 2.01 | 2.08 | 1.98 | 2.06 | 2.06 | 1.48% | 30,603 |
| Aug 22, 2025 | 2.01 | 2.06 | 1.91 | 2.03 | 2.03 | 1.50% | 63,012 |
| Aug 21, 2025 | 2.09 | 2.11 | 2.00 | 2.00 | 2.00 | -4.31% | 76,000 |
| Aug 20, 2025 | 2.51 | 2.51 | 1.90 | 2.09 | 2.09 | -19.31% | 931,700 |
| Aug 19, 2025 | 2.34 | 2.59 | 2.34 | 2.59 | 2.59 | 8.82% | 146,500 |
| Aug 18, 2025 | 2.38 | 2.39 | 2.32 | 2.38 | 2.38 | 2.59% | 31,600 |
| Aug 15, 2025 | 2.39 | 2.50 | 2.32 | 2.32 | 2.32 | -5.69% | 33,900 |
| 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 |