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 )

2.710 -0.070 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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 +2.96(+17429.41%)
Feb 07, 2025 0.0198 0.0201 0.0166 0.0170 274,202,112 -0.00(-20.19%)
Feb 06, 2025 0.0217 0.0221 0.0208 0.0213 130,843,552 +0.00(+1.91%)
Feb 05, 2025 0.0213 0.0229 0.0192 0.0209 235,162,112 -0.00(-14.34%)
Feb 04, 2025 0.0238 0.0267 0.0235 0.0244 122,850,040 -0.00(-8.61%)
Feb 03, 2025 0.0298 0.0298 0.0255 0.0267 184,127,792 +0.00(+4.30%)
Jan 31, 2025 0.0320 0.0322 0.0251 0.0256 341,798,080 +0.00(+4.92%)
Jan 30, 2025 0.0260 0.0260 0.0230 0.0244 124,551,744 -0.00(-6.15%)
Jan 29, 2025 0.0300 0.0300 0.0251 0.0260 135,424,656 -0.00(-15.86%)
Jan 28, 2025 0.0335 0.0340 0.0301 0.0309 109,086,696 -0.00(-7.76%)
Jan 27, 2025 0.0348 0.0358 0.0321 0.0335 117,883,680 -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(-2.55%)
Dec 19, 2024 0.0960 0.0960 0.0773 0.0784 29,994,328 -0.02(-19.18%)
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 34,838,120 -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 39,146,504 -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%)
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.