RIME - Algorhythm Holdings, Inc.
1.67
-0.100 -5.988%
Share volume: 1,043,215
Last Updated: 03-06-2026
Recreation/Phongraph Records:
3.36%
PREVIOUS CLOSE
CHG
CHG%
$1.77
-0.10
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.74 | $1.74 | $1.79 | $1.79 | $1.61 | $1.61 | $1.67 | $1.67 | 1,043,215 | $951,771.00 |
| 03-05-2026 | $1.89 | $1.89 | $2.03 | $2.03 | $1.71 | $1.71 | $1.77 | $1.77 | 1,406,153 | $1,406,153.00 |
| 03-04-2026 | $1.81 | $1.81 | $1.97 | $1.97 | $1.70 | $1.70 | $1.89 | $1.89 | 1,675,111 | $1,675,111.00 |
| 03-03-2026 | $1.68 | $1.68 | $1.85 | $1.85 | $1.58 | $1.58 | $1.76 | $1.76 | 1,654,981 | $1,654,981.00 |
| 03-02-2026 | $1.63 | $1.63 | $1.80 | $1.80 | $1.60 | $1.60 | $1.78 | $1.78 | 1,325,470 | $1,325,470.00 |
| 02-27-2026 | $1.88 | $1.88 | $1.99 | $1.99 | $1.70 | $1.70 | $1.76 | $1.76 | 2,293,277 | $2,293,277.00 |
| 02-26-2026 | $1.95 | $1.95 | $2.03 | $2.03 | $1.80 | $1.80 | $1.93 | $1.93 | 1,711,710 | $1,711,710.00 |
| 02-25-2026 | $2.16 | $2.16 | $2.23 | $2.23 | $1.80 | $1.80 | $2.00 | $2.00 | 4,430,627 | $4,430,627.00 |
| 02-24-2026 | $2.33 | $2.33 | $2.67 | $2.67 | $2.12 | $2.12 | $2.18 | $2.18 | 41,776,928 | $41,776,928.00 |
| 02-23-2026 | $2.09 | $2.09 | $2.10 | $2.10 | $1.67 | $1.67 | $1.84 | $1.84 | 3,520,160 | $3,520,160.00 |