Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algorhythm Holdings, Inc. - Common Stock (NQ: RIME )

0.0335 -0.0043 (-11.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2025 0.0348 0.0358 0.0321 0.0335 116,001,416 -0.00(-11.38%)
Jan 24, 2025 0.0379 0.0395 0.0350 0.0378 286,927,328 +0.00(+10.85%)
Jan 23, 2025 0.0343 0.0378 0.0325 0.0341 136,942,992 +0.00(+2.71%)
Jan 22, 2025 0.0349 0.0360 0.0320 0.0332 153,011,680 -0.00(-4.05%)
Jan 21, 2025 0.0380 0.0386 0.0320 0.0346 226,830,736 -0.01(-16.83%)
Jan 17, 2025 0.0392 0.0444 0.0380 0.0416 387,229,664 -0.00(-1.65%)
Jan 16, 2025 0.0428 0.0459 0.0391 0.0423 202,685,776 -0.01(-15.74%)
Jan 15, 2025 0.0566 0.0577 0.0479 0.0502 104,011,056 -0.03(-35.81%)
Jan 14, 2025 0.0755 0.0922 0.0745 0.0782 69,205,856 -0.02(-22.19%)
Jan 13, 2025 0.1300 0.1312 0.0951 0.1005 103,148,696 -0.03(-25.45%)
Jan 10, 2025 0.1657 0.1657 0.1262 0.1348 39,620,724 -0.03(-18.35%)
Jan 08, 2025 0.1663 0.1845 0.1200 0.1651 63,182,600 -0.06(-27.27%)
Jan 07, 2025 0.2553 0.3386 0.1722 0.2270 671,613,504 +0.08(+56.77%)
Jan 06, 2025 0.1075 0.1477 0.1003 0.1448 99,127,376 +0.03(+29.87%)
Jan 03, 2025 0.0914 0.1193 0.0883 0.1115 86,976,560 +0.01(+14.95%)
Jan 02, 2025 0.0900 0.0970 0.0868 0.0970 23,513,320 +0.01(+10.23%)
Dec 31, 2024 0.0880 0 +0.00(+2.33%)
Dec 30, 2024 0.0800 0.0963 0.0759 0.0860 34,350,168 +0.00(+2.50%)
Dec 27, 2024 0.0830 0.0880 0.0829 0.0839 15,559,337 -0.00(-3.67%)
Dec 26, 2024 0.0850 0.0897 0.0820 0.0871 19,111,108 -0.00(-2.90%)
Dec 24, 2024 0.0925 0.0944 0.0855 0.0897 31,024,310 +0.00(+1.93%)
Dec 23, 2024 0.0830 0.1044 0.0796 0.0880 154,864,064 +0.01(+15.18%)
Dec 20, 2024 0.0762 0.0780 0.0725 0.0764 25,065,582 -0.00(-2.05%)
Dec 19, 2024 0.0960 0.0960 0.0773 0.0780 30,575,468 -0.02(-19.59%)
Dec 18, 2024 0.0800 0.1040 0.0760 0.0970 98,396,056 +0.01(+10.23%)
Dec 17, 2024 0.0965 0.1680 0.0765 0.0880 1,129,347,584 +0.01(+8.64%)
Dec 16, 2024 0.0800 0.0843 0.0746 0.0810 33,372,120 +0.00(+4.11%)
Dec 13, 2024 0.0761 0.0843 0.0731 0.0778 26,647,000 +0.00(+3.32%)
Dec 12, 2024 0.0873 0.0873 0.0731 0.0753 34,846,124 -0.01(-13.45%)
Dec 11, 2024 0.0936 0.0942 0.0862 0.0870 29,635,876 -0.01(-7.45%)
Dec 10, 2024 0.1039 0.1039 0.0910 0.0940 54,569,304 -0.02(-19.52%)
Dec 09, 2024 0.1192 0.1378 0.1065 0.1168 276,977,952 +0.02(+26.96%)
Dec 06, 2024 0.0900 0.0946 0.0860 0.0920 73,593,304 +0.00(+1.21%)
Dec 05, 2024 0.0940 0.0988 0.0855 0.0909 39,270,060 -0.08(-46.87%)
Dec 04, 2024 0.1870 0.1895 0.1675 0.1711 1,127,354 -0.02(-10.32%)
Dec 03, 2024 0.2190 0.2190 0.1860 0.1908 734,774 -0.03(-12.68%)
Dec 02, 2024 0.2099 0.2280 0.2099 0.2185 217,818 +0.00(+1.63%)
Nov 29, 2024 0.2280 0.2400 0.2090 0.2150 394,284 -0.02(-6.52%)
Nov 27, 2024 0.2400 0.2500 0.2300 0.2300 258,048 -0.01(-4.17%)
Nov 26, 2024 0.2322 0.2600 0.2322 0.2400 183,214 -0.01(-4.80%)
Nov 25, 2024 0.2454 0.2750 0.2291 0.2521 549,809 -0.00(-0.36%)
Nov 22, 2024 0.2486 0.2652 0.2209 0.2530 695,297 +0.00(+1.77%)
Nov 21, 2024 0.2210 0.2550 0.2120 0.2486 484,611 +0.02(+6.56%)
Nov 20, 2024 0.2700 0.2700 0.2308 0.2333 2,912,995 -0.02(-8.62%)
Nov 19, 2024 0.2330 0.2701 0.2265 0.2553 757,901 +0.01(+5.06%)
Nov 18, 2024 0.2252 0.2733 0.2157 0.2430 791,896 +0.02(+7.90%)
Nov 15, 2024 0.2290 0.2349 0.2213 0.2252 279,051 -0.00(-1.66%)
Nov 14, 2024 0.2901 0.3020 0.2203 0.2290 1,946,202 -0.08(-24.75%)
Nov 13, 2024 0.3620 0.3620 0.2917 0.3043 281,504 -0.04(-12.56%)
Nov 12, 2024 0.3390 0.3500 0.3260 0.3480 70,337 +0.01(+2.90%)
Nov 11, 2024 0.3490 0.3498 0.3162 0.3382 152,790 -0.01(-3.34%)
Nov 08, 2024 0.3008 0.3605 0.3000 0.3499 684,513 +0.04(+14.72%)
Nov 07, 2024 0.2966 0.3200 0.2966 0.3050 98,120 +0.00(+1.63%)
Nov 06, 2024 0.3046 0.3234 0.2900 0.3001 156,141 -0.02(-7.38%)
Nov 05, 2024 0.3032 0.3240 0.2950 0.3240 82,542 +0.01(+3.65%)
Nov 04, 2024 0.2948 0.3166 0.2948 0.3126 194,497 +0.02(+6.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.