Algorhythm (RIME) went public on January 6, 2016, when it opened at a split-adjusted price of $1,080.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $0.57 | $0.64 | $0.40 | $0.41 | 4,519,746 |
June 2026 | $0.78 | $0.82 | $0.56 | $0.57 | 6,056,500 |
May 2026 | $1.01 | $1.05 | $0.54 | $0.78 | 19,709,200 |
April 2026 | $1.15 | $1.35 | $0.98 | $1.01 | 14,353,500 |
March 2026 | $1.63 | $2.03 | $0.96 | $1.09 | 28,151,200 |
February 2026 | $0.91 | $4.58 | $0.81 | $1.76 | 400,808,400 |
January 2026 | $1.09 | $1.45 | $0.73 | $0.90 | 38,755,400 |
December 2025 | $1.36 | $2.07 | $0.94 | $1.01 | 4,609,200 |
November 2025 | $2.08 | $2.41 | $1.25 | $1.43 | 8,063,200 |
October 2025 | $2.63 | $2.82 | $1.98 | $2.11 | 808,000 |
September 2025 | $2.14 | $2.71 | $1.85 | $2.64 | 1,583,900 |
August 2025 | $2.26 | $2.79 | $1.90 | $2.22 | 13,830,200 |
July 2025 | $2.41 | $2.75 | $2.23 | $2.31 | 1,413,100 |
June 2025 | $2.46 | $3.57 | $2.38 | $2.45 | 5,307,800 |
May 2025 | $2.31 | $2.91 | $2.12 | $2.51 | 1,777,800 |
April 2025 | $2.11 | $2.67 | $1.84 | $2.38 | 2,182,100 |
March 2025 | $2.42 | $2.70 | $1.71 | $2.15 | 3,787,900 |
February 2025 | $6.00 | $6.00 | $2.21 | $2.41 | 13,040,458 |
January 2025 | $18.00 | $68.00 | $4.00 | $6.00 | 17,616,126 |
December 2024 | $42.00 | $46.00 | $14.00 | $18.00 | 10,957,920 |
November 2024 | $52.00 | $72.00 | $42.00 | $44.00 | 58,555 |
October 2024 | $94.00 | $156.00 | $50.00 | $54.00 | 1,123,465 |
September 2024 | $152.00 | $170.00 | $94.00 | $94.00 | 9,641 |
August 2024 | $104.00 | $182.00 | $70.00 | $150.00 | 17,936 |
July 2024 | $232.00 | $282.00 | $104.00 | $106.00 | 138,829 |