Algorhythm Holdings Inc (RIME)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -11.7408906883 | 2.47 | 2.7 | 2.1139 | 141614 | 2.41545996 | CS |
| 4 | -0.76 | -25.8503401361 | 2.94 | 3.02 | 1.7112 | 205163 | 2.32281736 | CS |
| 12 | -14.9 | -87.2365339578 | 17.08 | 67.72 | 1.7112 | 79091372 | 14.42676116 | CS |
| 26 | -118.34 | -98.1911715898 | 120.52 | 156.2 | 1.7112 | 54342351 | 18.99318033 | CS |
| 52 | -147.82 | -98.5466666667 | 150 | 157.22 | 1.7112 | 50231817 | 19.00647888 | CS |
| 156 | -147.82 | -98.5466666667 | 150 | 157.22 | 1.7112 | 50231817 | 19.00647888 | CS |
| 260 | -147.82 | -98.5466666667 | 150 | 157.22 | 1.7112 | 50231817 | 19.00647888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 2.21 | -0.09 | -3.91 | 2.33 | 2.3312 | 2.2 | 107460 |
| 1742510100 | 2.3 | -0.09 | -3.77 | 2.34 | 2.44 | 2.3 | 56374 |
| 1742423700 | 2.39 | 0.04 | 1.70 | 2.2799999 | 2.4388 | 2.2799999 | 83921 |
| 1742337300 | 2.35 | 0.06 | 2.62 | 2.25 | 2.3578 | 2.21 | 106591 |
| 1742250900 | 2.29 | -0.22 | -8.76 | 2.43 | 2.47 | 2.27 | 129813 |
| 1741991700 | 2.5099999 | 0.05 | 2.03 | 2.47 | 2.7 | 2.44 | 334689 |
| 1741905300 | 2.46 | 0.35 | 16.59 | 2.12 | 2.68 | 2.1 | 622827 |
| 1741818900 | 2.11 | -0.12 | -5.38 | 2.18 | 2.2719999 | 2.1 | 60716 |
| 1741732500 | 2.23 | 0.15 | 7.21 | 2.06 | 2.27 | 2.0299999 | 235748 |
| 1741646100 | 2.08 | -0.06 | -2.80 | 2.1037 | 2.2718 | 1.94 | 190744 |
| 1741390500 | 2.14 | 0.18 | 9.18 | 1.93 | 2.2799 | 1.93 | 322271 |
| 1741304100 | 1.96 | -0.16 | -7.55 | 2.11 | 2.11 | 1.9363 | 86631 |
| 1741217700 | 2.12 | 0.17 | 8.72 | 1.95 | 2.22 | 1.95 | 171898 |
| 1741131300 | 1.95 | -0.21 | -9.72 | 2.07 | 2.07 | 1.7112 | 358250 |
| 1741044900 | 2.16 | -0.25 | -10.37 | 2.4 | 2.42 | 2.12 | 165717 |
| 1740785700 | 2.41 | 0.01 | 0.42 | 2.3 | 2.55 | 2.22 | 141940 |
| 1740699300 | 2.4 | -0.03 | -1.23 | 2.37 | 2.43 | 2.2799999 | 119133 |
| 1740612900 | 2.43 | 0.08 | 3.40 | 2.39 | 2.56 | 2.31 | 103204 |
| 1740526500 | 2.35 | -0.09 | -3.69 | 2.5099999 | 2.545 | 2.21 | 245834 |
| 1740440100 | 2.44 | -0.33 | -11.91 | 2.77 | 2.86 | 2.41 | 290271 |
| 1740180900 | 2.77 | -0.11 | -3.82 | 2.94 | 3.02 | 2.71 | 310062 |
| 1740094500 | 2.88 | 0.18 | 6.67 | 2.72 | 3.14 | 2.66 | 988386 |
| 1740008100 | 2.7 | 0.22 | 8.87 | 2.45 | 2.73 | 2.41 | 550129 |
| 1739921700 | 2.48 | -0.23 | -8.49 | 2.85 | 2.85 | 2.43 | 619925 |
| 1739576100 | 2.71 | -0.07 | -2.52 | 2.73 | 2.77 | 2.6404 | 529268 |
| 1739489700 | 2.7799999 | -0.19 | -6.40 | 2.97 | 2.97 | 2.65 | 655321 |
| 1739403300 | 2.97 | 0.1 | 3.48 | 2.86 | 3.06 | 2.6 | 1167354 |
| 1739316900 | 2.87 | -0.11 | -3.69 | 2.91 | 2.94 | 2.5099999 | 1090789 |
| 1739230500 | 2.98 | -0.42 | -12.35 | 3.2599999 | 3.4 | 2.8 | 1109656 |
| 1738971300 | 3.4 | -0.86 | -20.19 | 3.96 | 4.0199999 | 3.32 | 1339501 |
| 1738884900 | 4.26 | 0.08 | 1.91 | 4.3999999 | 4.42 | 4.16 | 660042 |
| 1738798500 | 4.18 | -0.7 | -14.34 | 4.26 | 4.58 | 3.84 | 1177044 |
| 1738712100 | 4.88 | -0.46 | -8.61 | 4.76 | 5.34 | 4.7 | 617922 |
| 1738625700 | 5.34 | 0.22 | 4.30 | 5.96 | 5.96 | 5.1 | 929311 |
| 1738366500 | 5.12 | 0.24 | 4.92 | 6.4 | 6.4 | 5.02 | 1660087 |
| 1738280100 | 4.88 | -0.32 | -6.15 | 5.2 | 5.2 | 4.6 | 622357 |
| 1738193700 | 5.2 | -0.98 | -15.86 | 6 | 6 | 5.02 | 679540 |
| 1738107300 | 6.18 | -0.52 | -7.76 | 6.7 | 6.8 | 6.0199999 | 546820 |
| 1738020900 | 6.7 | -0.86 | -11.38 | 6.9599999 | 7.16 | 6.4199999 | 587941 |
| 1737761700 | 7.56 | 0.92 | 13.86 | 7.56 | 7.9 | 7 | 1387907 |
| 1737675300 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1737588900 | 6.64 | -0.28 | -4.05 | 6.72 | 7.2 | 6.4 | 739913 |
| 1737502500 | 6.92 | -1.4 | -16.83 | 7.6 | 7.72 | 6.4 | 1135018 |
| 1737156900 | 8.32 | -0.14 | -1.65 | 7.84 | 8.88 | 7.6 | 1887750 |
| 1737070500 | 8.4599999 | -1.58 | -15.74 | 8.5599999 | 9.18 | 7.82 | 1020407 |
| 1736984100 | 10.04 | -5.6 | -35.81 | 11.32 | 11.54 | 9.58 | 522660 |
| 1736897700 | 15.64 | -4.46 | -22.19 | 15.1 | 18.438 | 14.899999 | 348637 |
| 1736811300 | 20.1 | -6.86 | -25.45 | 26 | 26.24 | 19.02 | 516091 |
| 1736552100 | 26.96 | -6.06 | -18.35 | 33.14 | 33.14 | 25.24 | 196613 |
| 1736379300 | 33.019999 | -12.38 | -27.27 | 33.259999 | 36.9 | 24 | 314560 |
| 1736292900 | 45.4 | 16.44 | 56.77 | 51.06 | 67.72 | 34.44 | 3358612 |
| 1736206500 | 28.96 | 6.66 | 29.87 | 21.5 | 29.54 | 20.06 | 496881 |
| 1735947300 | 22.3 | 2.9 | 14.95 | 18.279999 | 23.86 | 17.66 | 431815 |
| 1735860900 | 19.4 | 1.8 | 10.23 | 18 | 19.4 | 17.36 | 118379 |
| 1735688100 | 17.599999 | 0.4 | 2.33 | 22.86 | 22.86 | 17.599999 | 334035 |
| 1735601700 | 17.2 | 0.42 | 2.50 | 16.739999 | 19.259999 | 15.18 | 172256 |
| 1735342500 | 16.78 | -0.64 | -3.67 | 16.6 | 17.599999 | 16.58 | 76652 |
| 1735256100 | 17.42 | -0.52 | -2.90 | 17 | 17.94 | 16.4 | 95688 |
| 1735077840 | 17.94 | 0.34 | 1.93 | 18.5 | 18.88 | 17.1 | 155121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
