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 )

0.0764 -0.0036 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
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%)
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 2,911,283 -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%)
Nov 01, 2024 0.2630 0.3075 0.2526 0.2948 542,862 +0.03(+10.37%)
Oct 31, 2024 0.2900 0.2890 0.2510 0.2671 597,880 -0.03(-10.40%)
Oct 30, 2024 0.3396 0.3396 0.2944 0.2981 406,081 -0.04(-12.22%)
Oct 29, 2024 0.3298 0.3450 0.3220 0.3396 346,041 -0.00(-0.12%)
Oct 28, 2024 0.3830 0.3850 0.3210 0.3400 833,637 -0.04(-11.23%)
Oct 25, 2024 0.3860 0.4095 0.3625 0.3830 369,328 -0.02(-5.80%)
Oct 24, 2024 0.4461 0.4461 0.3984 0.4066 537,040 -0.02(-5.44%)
Oct 23, 2024 0.3957 0.4400 0.3957 0.4300 919,262 +0.00(+0.87%)
Oct 22, 2024 0.4012 0.4400 0.3850 0.4263 4,405,819 +0.04(+10.44%)
Oct 21, 2024 0.3940 0.4023 0.3800 0.3860 2,803,170 -0.03(-8.10%)
Oct 18, 2024 0.3903 0.4400 0.3903 0.4200 1,152,200 +0.01(+2.16%)
Oct 17, 2024 0.4300 0.4500 0.3900 0.4111 12,019,174 +0.01(+2.77%)
Oct 16, 2024 0.4408 0.4408 0.3737 0.4000 464,612 -0.06(-12.38%)
Oct 15, 2024 0.5000 0.5000 0.4444 0.4565 670,367 -0.05(-9.26%)
Oct 14, 2024 0.5300 0.5375 0.4902 0.5031 527,671 -0.03(-6.02%)
Oct 11, 2024 0.4940 0.5500 0.4822 0.5353 766,627 +0.02(+4.45%)
Oct 10, 2024 0.5380 0.5503 0.4922 0.5125 1,653,188 -0.04(-6.82%)
Oct 09, 2024 0.6200 0.6252 0.4800 0.5500 31,782,452 +0.01(+2.04%)
Oct 08, 2024 0.5300 0.5534 0.4700 0.5390 4,184,023 -0.06(-10.18%)
Oct 07, 2024 0.6458 0.7810 0.5569 0.6001 159,666,448 +0.14(+29.89%)
Oct 04, 2024 0.4900 0.4999 0.4600 0.4620 63,797 -0.02(-4.92%)
Oct 03, 2024 0.5075 0.5075 0.4511 0.4859 6,913 +0.02(+3.34%)
Oct 02, 2024 0.4800 0.4851 0.4500 0.4702 58,280 +0.00(+0.04%)
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.