Algorhythm Holdings, Inc. (RIME) NASDAQ

Currency In USD

RIME Historical Return

If you invested $1000 in Algorhythm Holdings, Inc. (RIME) 10 years ago, it would be worth $0.35 as of June 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.26, while $1000 invested 1 year ago would be worth $228.72. This corresponds to total returns of -99.96%, -99.97%, -77.13%, respectively, with annualized returns of -54.8%, -80.78%, -77.13%.

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
June 12, 2026	0.67	0.66	0.66	0.69	0.63	215,248
June 11, 2026	0.67	0.68	0.68	0.71	0.66	301,580
June 10, 2026	0.69	0.68	0.68	0.72	0.65	384,063
June 09, 2026	0.73	0.73	0.73	0.74	0.7	400,581
June 08, 2026	0.67	0.68	0.68	0.69	0.67	205,084
June 05, 2026	0.75	0.67	0.67	0.77	0.67	0
June 04, 2026	0.71	0.73	0.73	0.75	0.7	209,743
June 03, 2026	0.72	0.69	0.69	0.75	0.69	203,108
June 02, 2026	0.81	0.73	0.73	0.81	0.73	396,309
June 01, 2026	0.78	0.82	0.82	0.82	0.78	361,534
May 29, 2026	0.79	0.78	0.78	0.95	0.76	2.49M
May 28, 2026	0.77	0.75	0.75	0.79	0.7	155,019
May 27, 2026	0.77	0.73	0.73	0.81	0.73	311,921
May 26, 2026	0.76	0.78	0.78	0.82	0.74	595,905
May 22, 2026	0.7	0.74	0.74	0.77	0.69	490,293
May 21, 2026	0.68	0.68	0.68	0.7	0.66	215,749
May 20, 2026	0.66	0.7	0.7	0.7	0.65	311,106
May 19, 2026	0.72	0.66	0.66	0.72	0.65	742,155
May 18, 2026	0.65	0.73	0.73	0.86	0.62	3.29M
May 15, 2026	0.7	0.66	0.66	0.7	0.63	645,628
May 14, 2026	0.71	0.72	0.72	0.78	0.67	1.25M
May 13, 2026	0.73	0.69	0.69	0.75	0.67	565,767
May 12, 2026	0.6	0.76	0.76	0.8	0.6	1.53M
May 11, 2026	0.57	0.61	0.61	0.62	0.54	980,953
May 08, 2026	0.76	0.61	0.61	0.76	0.56	1.69M
May 07, 2026	0.76	0.76	0.76	0.78	0.73	314,499
May 06, 2026	0.88	0.78	0.78	0.88	0.65	1.74M
May 05, 2026	0.95	0.88	0.88	0.96	0.85	982,019
May 04, 2026	1.01	0.94	0.94	1.02	0.93	658,089
May 01, 2026	1.01	1.02	1.02	1.05	1	354,854
April 30, 2026	1	1.01	1.01	1.07	0.99	246,998
April 29, 2026	1.02	1.01	1.01	1.03	0.98	360,074
April 28, 2026	1.03	1.02	1.02	1.08	1.02	241,958
April 27, 2026	1.02	1.04	1.04	1.05	1	154,592
April 24, 2026	1.02	1.02	1.02	1.04	1	254,092
April 23, 2026	1.09	1.02	1.02	1.11	0.99	692,190
April 22, 2026	1.03	1.09	1.09	1.09	1.01	595,497
April 21, 2026	1.02	1	1	1.05	1	371,031
April 20, 2026	1.08	1.04	1.04	1.09	0.98	1.24M
April 17, 2026	1.09	1.08	1.08	1.15	1.08	462,159
April 16, 2026	1.07	1.08	1.08	1.1	1.02	447,737
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