Algorhythm Holdings Inc (RIME)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0113 | 13.2941176471 | 0.085 | 0.1143 | 0.0759 | 33765392 | 0.08691328 | CS |
| 4 | 0.0008 | 0.837696335079 | 0.0955 | 0.168 | 0.0725 | 120174572 | 0.09162789 | CS |
| 12 | -0.4417 | -82.1003717472 | 0.538 | 0.5503 | 0.0725 | 38676342 | 0.09666639 | CS |
| 26 | -0.6537 | -87.16 | 0.75 | 0.7861 | 0.0725 | 29956229 | 0.13620274 | CS |
| 52 | -0.6537 | -87.16 | 0.75 | 0.7861 | 0.0725 | 29956229 | 0.13620274 | CS |
| 156 | -0.6537 | -87.16 | 0.75 | 0.7861 | 0.0725 | 29956229 | 0.13620274 | CS |
| 260 | -0.6537 | -87.16 | 0.75 | 0.7861 | 0.0725 | 29956229 | 0.13620274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 0.088 | 0.0020001 | 2.33 | 0.1143 | 0.1143 | 0.088 | 66807035 |
| 1735601700 | 0.0859999 | 0.0020999 | 2.50 | 0.0837 | 0.0963 | 0.0759 | 34451388 |
| 1735342500 | 0.0839 | -0.0032 | -3.67 | 0.083 | 0.088 | 0.0829 | 15330552 |
| 1735256100 | 0.0871 | -0.0026 | -2.90 | 0.085 | 0.0897 | 0.082 | 19137602 |
| 1735077840 | 0.0897 | 0.0017 | 1.93 | 0.0925 | 0.0944 | 0.0855 | 31024277 |
| 1734996900 | 0.088 | 0.0116 | 15.18 | 0.083 | 0.1044 | 0.0796 | 155098549 |
| 1734737700 | 0.0764 | -0.0036 | -4.50 | 0.0762 | 0.078 | 0.0725 | 24754413 |
| 1734651300 | 0.08 | -0.017 | -17.53 | 0.096 | 0.096 | 0.0772999 | 31870270 |
| 1734564900 | 0.097 | 0.009 | 10.23 | 0.0799 | 0.104 | 0.076 | 98545099 |
| 1734478500 | 0.088 | 0.007 | 8.64 | 0.0965 | 0.168 | 0.0765 | 1129695037 |
| 1734392100 | 0.081 | 0.0032001 | 4.11 | 0.0809 | 0.0843 | 0.0746 | 33669820 |
| 1734132900 | 0.0777999 | 0.0024999 | 3.32 | 0.0761 | 0.0843 | 0.0731 | 26123270 |
| 1734046500 | 0.0753 | -0.0117 | -13.45 | 0.0873 | 0.0873 | 0.0731 | 34900342 |
| 1733960100 | 0.0869999 | -0.007 | -7.45 | 0.0936 | 0.0942 | 0.0862 | 29886366 |
| 1733873700 | 0.094 | -0.0228 | -19.52 | 0.1039 | 0.1039 | 0.091 | 54627013 |
| 1733787300 | 0.1168 | 0.0248 | 26.96 | 0.1192 | 0.1378 | 0.1065 | 277350681 |
| 1733528100 | 0.092 | 0.0011 | 1.21 | 0.09 | 0.0946 | 0.0859999 | 72077122 |
| 1733441700 | 0.0909 | -0.0802 | -46.87 | 0.094 | 0.0988 | 0.0855 | 39334343 |
| 1733355300 | 0.1711 | -0.019699 | -10.32 | 0.187 | 0.1895 | 0.1675 | 1127667 |
| 1733268900 | 0.190799 | -0.027701 | -12.68 | 0.219 | 0.219 | 0.186 | 733719 |
| 1733182500 | 0.2185 | 0.0035 | 1.63 | 0.2099 | 0.228 | 0.2099 | 217818 |
| 1732917840 | 0.215 | -0.015 | -6.52 | 0.228 | 0.24 | 0.209 | 394284 |
| 1732750500 | 0.23 | -0.01 | -4.17 | 0.24 | 0.25 | 0.23 | 257862 |
| 1732664100 | 0.24 | -0.0121 | -4.80 | 0.2322 | 0.26 | 0.2322 | 183214 |
| 1732577700 | 0.2521 | -0.0009 | -0.36 | 0.2454 | 0.275 | 0.2291 | 546034 |
| 1732318500 | 0.253 | 0.0044 | 1.77 | 0.2486 | 0.2652 | 0.2209 | 694996 |
| 1732232100 | 0.2486 | 0.0153 | 6.56 | 0.221 | 0.255 | 0.212 | 484611 |
| 1732145700 | 0.2333 | -0.022 | -8.62 | 0.27 | 0.27 | 0.2308 | 2920872 |
| 1732059300 | 0.2553 | 0.0123 | 5.06 | 0.233 | 0.2701 | 0.2265 | 761434 |
| 1731972900 | 0.243 | 0.0178 | 7.90 | 0.2252 | 0.2733 | 0.2157 | 822532 |
| 1731713700 | 0.2252 | -0.0038 | -1.66 | 0.229 | 0.2349 | 0.2213 | 279051 |
| 1731627300 | 0.229 | -0.0753 | -24.75 | 0.2901 | 0.302 | 0.2203 | 1946289 |
| 1731540900 | 0.3043 | -0.0437 | -12.56 | 0.362 | 0.362 | 0.2917 | 281504 |
| 1731454500 | 0.3479999 | 0.0097999 | 2.90 | 0.339 | 0.35 | 0.326 | 70337 |
| 1731368100 | 0.3382 | -0.0117 | -3.34 | 0.349 | 0.3498 | 0.3162 | 152852 |
| 1731108900 | 0.3499 | 0.0449 | 14.72 | 0.3008 | 0.3605 | 0.3 | 681763 |
| 1731022500 | 0.305 | 0.0049 | 1.63 | 0.2965999 | 0.32 | 0.2965999 | 102120 |
| 1730936100 | 0.3001 | -0.0239 | -7.38 | 0.3046 | 0.3234 | 0.29 | 156042 |
| 1730849700 | 0.324 | 0.0114 | 3.65 | 0.3032 | 0.324 | 0.295 | 82542 |
| 1730763300 | 0.3126 | 0.0178 | 6.04 | 0.2948 | 0.3166 | 0.2948 | 194497 |
| 1730500500 | 0.2948 | 0.0277 | 10.37 | 0.263 | 0.3075 | 0.2526 | 542661 |
| 1730414100 | 0.2671 | -0.031 | -10.40 | 0.2859999 | 0.289 | 0.251 | 597750 |
| 1730327700 | 0.2980999 | -0.0415 | -12.22 | 0.3396 | 0.3396 | 0.2944 | 396738 |
| 1730241300 | 0.3396 | -0.00035 | -0.10 | 0.3298 | 0.3449999 | 0.322 | 336041 |
| 1730154900 | 0.3399499 | -0.04305 | -11.24 | 0.383 | 0.385 | 0.321 | 818462 |
| 1729895700 | 0.383 | -0.0236 | -5.80 | 0.386 | 0.4094999 | 0.3625 | 365584 |
| 1729809300 | 0.4066 | -0.0234 | -5.44 | 0.4461 | 0.4461 | 0.3983999 | 536831 |
| 1729722900 | 0.43 | 0.0037 | 0.87 | 0.3957 | 0.44 | 0.3957 | 903862 |
| 1729636500 | 0.4263 | 0.0403 | 10.44 | 0.4012 | 0.44 | 0.385 | 4393798 |
| 1729550100 | 0.386 | -0.034 | -8.10 | 0.394 | 0.4023 | 0.38 | 2668203 |
| 1729290900 | 0.42 | 0.0089 | 2.16 | 0.3903 | 0.44 | 0.3903 | 1135914 |
| 1729204500 | 0.4111 | 0.0111 | 2.78 | 0.43 | 0.45 | 0.39 | 11978044 |
| 1729118100 | 0.4 | -0.0565 | -12.38 | 0.4408 | 0.4408 | 0.3736999 | 463765 |
| 1729031700 | 0.4565 | -0.0466 | -9.26 | 0.5 | 0.5 | 0.4444 | 668811 |
| 1728945300 | 0.5031 | -0.0322 | -6.02 | 0.53 | 0.5375 | 0.4902 | 516683 |
| 1728686100 | 0.5353 | 0.0228 | 4.45 | 0.494 | 0.55 | 0.4822 | 752546 |
| 1728599700 | 0.5125 | -0.0375 | -6.82 | 0.538 | 0.5503 | 0.4922 | 1640817 |
| 1728513300 | 0.55 | 0.011 | 2.04 | 0.6203 | 0.6252 | 0.48 | 31734028 |
| 1728426900 | 0.539 | -0.0611 | -10.18 | 0.53 | 0.5534 | 0.47 | 4170117 |
| 1728340500 | 0.6001 | 0.1381 | 29.89 | 0.6458 | 0.781 | 0.5568999 | 159566951 |
| 1728081300 | 0.462 | -0.0239 | -4.92 | 0.49 | 0.4999 | 0.460001 | 64097 |
| 1727994900 | 0.4859 | 0.0157 | 3.34 | 0.482 | 0.5074999 | 0.4511 | 6913 |
| 1727908500 | 0.4702 | 0.0002 | 0.04 | 0.4736 | 0.48505 | 0.45 | 58163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
