Algorhythm (RIME) went public on January 6, 2016, when it opened at a split-adjusted price of $5.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $0.03 | $4.02 | $0.02 | $2.98 | 686,193,656 |
January 2025 | $0.09 | $0.34 | $0.02 | $0.03 | 3,531,839,900 |
December 2024 | $0.21 | $0.23 | $0.07 | $0.09 | 2,191,583,000 |
November 2024 | $0.26 | $0.36 | $0.21 | $0.22 | 11,748,300 |
October 2024 | $0.47 | $0.78 | $0.25 | $0.27 | 224,692,000 |
September 2024 | $0.76 | $0.85 | $0.47 | $0.47 | 1,927,200 |
August 2024 | $0.52 | $0.91 | $0.35 | $0.75 | 3,586,500 |
July 2024 | $1.16 | $1.41 | $0.52 | $0.53 | 27,764,700 |
June 2024 | $1.39 | $1.97 | $0.97 | $1.16 | 8,529,300 |
May 2024 | $0.95 | $1.61 | $0.81 | $1.39 | 1,103,200 |
April 2024 | $0.91 | $1.17 | $0.70 | $0.95 | 403,300 |
March 2024 | $1.03 | $1.30 | $0.82 | $0.91 | 622,200 |
February 2024 | $0.74 | $1.20 | $0.65 | $0.98 | 894,200 |
January 2024 | $1.01 | $1.06 | $0.65 | $0.70 | 309,800 |
December 2023 | $1.22 | $1.30 | $1.00 | $1.01 | 629,000 |
November 2023 | $0.82 | $1.37 | $0.70 | $1.25 | 3,134,800 |
October 2023 | $1.00 | $1.09 | $0.61 | $0.88 | 2,623,800 |
September 2023 | $1.21 | $1.23 | $0.97 | $1.01 | 284,000 |
August 2023 | $1.56 | $1.95 | $1.11 | $1.24 | 944,800 |
July 2023 | $1.33 | $2.49 | $1.33 | $1.61 | 43,758,200 |
June 2023 | $1.29 | $1.74 | $1.19 | $1.33 | 2,385,200 |
May 2023 | $1.34 | $2.66 | $0.95 | $1.33 | 53,062,800 |
April 2023 | $1.60 | $2.90 | $1.20 | $1.33 | 2,295,900 |
March 2023 | $2.80 | $2.82 | $1.52 | $1.56 | 134,600 |
February 2023 | $4.35 | $4.55 | $2.61 | $2.72 | 105,800 |
