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 )

2.160 -0.250 (-10.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 3, 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 (%)
Mar 03, 2025 2.420 2.420 2.120 2.160 165,707 -0.25(-10.37%)
Feb 28, 2025 2.300 2.550 2.220 2.410 142,434 +0.01(+0.42%)
Feb 27, 2025 2.370 2.430 2.280 2.400 115,090 -0.03(-1.23%)
Feb 26, 2025 2.390 2.560 2.310 2.430 103,085 +0.08(+3.40%)
Feb 25, 2025 2.420 2.545 2.210 2.350 245,762 -0.09(-3.69%)
Feb 24, 2025 2.770 2.860 2.410 2.440 289,618 -0.33(-11.91%)
Feb 21, 2025 3.020 3.020 2.710 2.770 315,617 -0.11(-3.82%)
Feb 20, 2025 2.720 3.140 2.660 2.880 987,030 +0.18(+6.67%)
Feb 19, 2025 2.450 2.730 2.410 2.700 549,519 +0.22(+8.87%)
Feb 18, 2025 2.850 2.860 2.410 2.480 848,608 -0.23(-8.49%)
Feb 14, 2025 2.730 2.770 2.640 2.710 553,186 -0.07(-2.52%)
Feb 13, 2025 2.970 2.970 2.650 2.780 652,960 -0.19(-6.40%)
Feb 12, 2025 2.860 3.060 2.600 2.970 1,165,026 +0.10(+3.48%)
Feb 11, 2025 2.910 2.940 2.510 2.870 1,081,497 -0.11(-3.69%)
Feb 10, 2025 3.220 3.337 2.800 2.980 1,107,986 -0.42(-12.35%)
Feb 07, 2025 3.960 4.020 3.320 3.400 1,371,010 -0.86(-20.19%)
Feb 06, 2025 4.340 4.420 4.160 4.260 654,217 +0.08(+1.91%)
Feb 05, 2025 4.260 4.580 3.840 4.180 1,175,810 -0.70(-14.34%)
Feb 04, 2025 4.760 5.340 4.700 4.880 614,250 -0.46(-8.61%)
Feb 03, 2025 5.960 5.960 5.100 5.340 920,638 +0.22(+4.30%)
Jan 31, 2025 6.400 6.440 5.020 5.120 1,708,990 +0.24(+4.92%)
Jan 30, 2025 5.200 5.200 4.600 4.880 622,758 -0.32(-6.15%)
Jan 29, 2025 6.000 6.000 5.020 5.200 677,123 -0.98(-15.86%)
Jan 28, 2025 6.700 6.800 6.020 6.180 545,433 -0.52(-7.76%)
Jan 27, 2025 6.960 7.160 6.420 6.700 589,418 -0.86(-11.38%)
Jan 24, 2025 7.580 7.900 7.000 7.560 1,434,636 +0.74(+10.85%)
Jan 23, 2025 6.860 7.560 6.500 6.820 684,714 +0.18(+2.71%)
Jan 22, 2025 6.980 7.200 6.400 6.640 765,058 -0.28(-4.05%)
Jan 21, 2025 7.600 7.720 6.400 6.920 1,134,153 -1.40(-16.83%)
Jan 17, 2025 7.840 8.880 7.600 8.320 1,936,148 -0.14(-1.65%)
Jan 16, 2025 8.560 9.180 7.820 8.460 1,013,428 -1.58(-15.74%)
Jan 15, 2025 11.32 11.54 9.580 10.04 520,055 -5.60(-35.81%)
Jan 14, 2025 15.10 18.44 14.90 15.64 346,029 -4.46(-22.19%)
Jan 13, 2025 26.00 26.24 19.02 20.10 515,743 -6.86(-25.45%)
Jan 10, 2025 33.14 33.14 25.24 26.96 198,103 -6.06(-18.35%)
Jan 08, 2025 33.26 36.90 24.00 33.02 315,913 -12.38(-27.27%)
Jan 07, 2025 51.06 67.72 34.44 45.40 3,358,067 +16.44(+56.77%)
Jan 06, 2025 21.50 29.54 20.06 28.96 495,636 +6.66(+29.87%)
Jan 03, 2025 18.28 23.86 17.66 22.30 434,882 +2.90(+14.95%)
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.