Algorhythm Holdings, Inc. (RIME) NASDAQ

1.08

+0.01(+0.93%)

Updated at April 16 04:00PM

Currency In USD

RIME Historical Return

If you invested $1000 in Algorhythm Holdings, Inc. (RIME) 10 years ago, it would be worth $0.6 as of April 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.42, while $1000 invested 1 year ago would be worth $432.18. This corresponds to total returns of -99.94%, -99.96%, -56.78%, respectively, with annualized returns of -52.35%, -78.9%, -56.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RIME Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 15, 2026	1.03	1.08	1.08	1.09	1.02	704,227
April 14, 2026	1.07	1.04	1.04	1.11	1.02	517,952
April 13, 2026	1.04	1.08	1.08	1.1	1.02	711,998
April 10, 2026	1.15	1.06	1.06	1.15	1.02	640,886
April 09, 2026	1.07	1.14	1.14	1.15	1.04	837,323
April 08, 2026	1.16	1.08	1.08	1.16	1.06	770,762
April 07, 2026	1.12	1.05	1.05	1.14	1.05	939,603
April 06, 2026	1.23	1.17	1.17	1.24	1.12	746,146
April 02, 2026	1.28	1.26	1.26	1.35	1.14	1.42M
April 01, 2026	1.15	1.32	1.32	1.32	1.1	1.61M
March 31, 2026	1.03	1.09	1.09	1.12	1.02	842,773
March 30, 2026	1.11	0.96	0.96	1.14	0.96	914,067
March 27, 2026	1.12	1.1	1.1	1.14	1.08	511,003
March 26, 2026	1.18	1.14	1.14	1.24	1.14	458,403
March 25, 2026	1.28	1.2	1.2	1.32	1.19	803,373
March 24, 2026	1.29	1.32	1.29	1.34	1.27	324,183
March 23, 2026	1.3	1.3	1.3	1.35	1.25	768,965
March 20, 2026	1.35	1.27	1.27	1.41	1.27	610,377
March 19, 2026	1.44	1.35	1.35	1.46	1.33	474,259
March 18, 2026	1.41	1.5	1.5	1.52	1.35	963,544
March 17, 2026	1.54	1.41	1.41	1.59	1.41	614,827
March 16, 2026	1.53	1.52	1.52	1.61	1.43	682,571
March 13, 2026	1.57	1.6	1.6	1.73	1.56	2.17M
March 12, 2026	1.38	1.57	1.57	1.58	1.32	6.35M
March 11, 2026	1.38	1.34	1.34	1.49	1.31	1.09M
March 10, 2026	1.61	1.37	1.37	1.62	1.37	1.63M
March 09, 2026	1.62	1.6	1.6	1.68	1.51	1.38M
March 06, 2026	1.74	1.67	1.67	1.79	1.61	1.04M
March 05, 2026	1.89	1.77	1.77	2.03	1.71	1.41M
March 04, 2026	1.82	1.89	1.89	1.97	1.7	1.64M
March 03, 2026	1.68	1.76	1.76	1.85	1.58	1.58M
March 02, 2026	1.63	1.78	1.78	1.8	1.6	1.33M
February 27, 2026	1.88	1.76	1.76	1.99	1.7	2.29M
February 26, 2026	1.95	1.93	1.93	2.03	1.8	1.78M
February 25, 2026	2.16	2	2	2.23	1.8	4.6M
February 24, 2026	2.33	2.18	2.18	2.67	2.12	42.29M
February 23, 2026	2.09	1.84	1.84	2.1	1.67	3.56M
February 20, 2026	2.59	2.11	2.11	2.86	2	6.68M
February 19, 2026	2.6	2.64	2.64	3.18	2.5	10.93M
February 18, 2026	2.43	2.72	2.72	3.36	2.35	21.95M
February 17, 2026	4.52	2.58	2.58	4.58	2.52	80.93M
February 13, 2026	1.3	3.48	3.48	3.65	1.16	167.41M
February 12, 2026	0.84	1.08	1.08	1.51	0.83	53.99M
February 11, 2026	0.89	0.83	0.83	0.97	0.83	217,004
February 10, 2026	0.96	0.91	0.91	0.99	0.9	156,900
February 09, 2026	0.95	0.96	0.96	0.99	0.92	320,935
February 06, 2026	0.85	0.96	0.96	0.98	0.82	546,900
February 05, 2026	0.93	0.82	0.82	0.93	0.81	314,947
February 04, 2026	1	0.91	0.91	1.04	0.88	391,300
February 03, 2026	1.07	1	1	1.15	0.94	582,843
February 02, 2026	0.91	1.06	1.06	1.17	0.9	1.87M
January 30, 2026	0.9	0.9	0.9	0.91	0.85	157,948
January 29, 2026	0.96	0.91	0.91	0.96	0.83	382,400
January 28, 2026	0.96	0.93	0.93	0.96	0.87	183,832
January 27, 2026	0.97	0.95	0.95	0.99	0.9	175,643
January 26, 2026	0.98	1	1	1	0.86	394,700
January 23, 2026	1.03	0.98	0.98	1.13	0.95	792,400
January 22, 2026	0.83	1.06	1.06	1.11	0.8	2.55M
January 21, 2026	0.87	0.79	0.79	0.87	0.76	2.92M
January 20, 2026	0.83	0.8	0.8	0.86	0.79	472,400