NASDAQ:RIME | Historical Stock Price | Algorhythm Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-11-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$4.08$62.57$959.69$14,719.01$225,750.001994-11-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1,560.00$1,560.001——
2021-12-30$1,500.00$1,500.000——
2021-12-29$1,500.00$1,500.005——
2021-12-28$1,440.00$1,440.0060——
2021-12-27$1,320.00$1,320.000——
2021-12-23$1,320.00$1,320.003——
2021-12-22$1,500.00$1,500.003——
2021-12-21$1,500.00$1,500.006——
2021-12-20$1,320.00$1,320.004——
2021-12-17$1,440.00$1,440.002——
2021-12-16$1,440.00$1,440.002——
2021-12-15$1,440.00$1,440.007——
2021-12-14$1,260.00$1,260.003——
2021-12-13$1,320.00$1,320.007——
2021-12-10$1,380.00$1,380.000——
2021-12-09$1,380.00$1,380.008——
2021-12-08$1,440.00$1,440.0034——
2021-12-07$1,440.00$1,440.005——
2021-12-06$1,380.00$1,380.003——
2021-12-03$1,740.00$1,740.004——
2021-12-02$1,620.00$1,620.002——
2021-12-01$1,620.00$1,620.001——
2021-11-30$1,500.00$1,500.0012——
2021-11-29$1,380.00$1,380.001——
2021-11-26$1,320.00$1,320.000——
2021-11-24$1,320.00$1,320.0060——
2021-11-23$1,560.00$1,560.0075——
2021-11-22$1,620.00$1,620.0024——
2021-11-19$1,860.00$1,860.008——
2021-11-18$2,100.00$2,100.003——
2021-11-17$2,160.00$2,160.003——
2021-11-16$2,280.00$2,280.0016——
2021-11-15$2,280.00$2,280.0034——
2021-11-12$2,100.00$2,100.0042——
2021-11-11$2,160.00$2,160.0043——
2021-11-10$1,980.00$1,980.001——
2021-11-09$1,920.00$1,920.0012——
2021-11-08$1,920.00$1,920.002——
2021-11-05$2,340.00$2,340.005——
2021-11-04$2,040.00$2,040.005——
2021-11-03$2,100.00$2,100.003——
2021-11-02$2,040.00$2,040.001——
2021-11-01$2,100.00$2,100.009——
2021-10-29$1,860.00$1,860.000——
2021-10-28$1,860.00$1,860.000——
2021-10-27$1,860.00$1,860.000——
2021-10-26$1,860.00$1,860.000——
2021-10-25$1,860.00$1,860.002——
2021-10-22$1,860.00$1,860.000——
2021-10-21$1,860.00$1,860.001——
2021-10-20$1,920.00$1,920.002——
2021-10-19$1,920.00$1,920.000——
2021-10-18$2,040.00$2,040.003——
2021-10-15$2,100.00$2,100.000——
2021-10-14$2,100.00$2,100.000——
2021-10-13$2,100.00$2,100.000——
2021-10-12$2,100.00$2,100.000——
2021-10-11$1,920.00$1,920.004——
2021-10-08$1,920.00$1,920.005——
2021-10-07$2,100.00$2,100.000——
2021-10-06$2,100.00$2,100.000——
2021-10-05$2,100.00$2,100.000——
2021-10-04$2,100.00$2,100.002——
2021-10-01$2,100.00$2,100.000——
2021-09-30$2,100.00$2,100.002——
2021-09-29$2,340.00$2,340.002——
2021-09-28$2,340.00$2,340.003——
2021-09-27$2,100.00$2,100.001——
2021-09-24$2,100.00$2,100.005——
2021-09-23$2,220.00$2,220.000——
2021-09-22$2,220.00$2,220.000——
2021-09-21$2,220.00$2,220.000——
2021-09-20$2,220.00$2,220.001——
2021-09-17$2,220.00$2,220.000——
2021-09-16$2,160.00$2,160.001——
2021-09-15$1,980.00$1,980.002——
2021-09-14$1,980.00$1,980.004——
2021-09-13$2,100.00$2,100.003——
2021-09-10$2,280.00$2,280.000——
2021-09-09$2,280.00$2,280.0015——
2021-09-08$2,280.00$2,280.000——
2021-09-07$2,280.00$2,280.000——
2021-09-03$2,040.00$2,040.004——
2021-09-02$1,800.00$1,800.004——
2021-09-01$1,920.00$1,920.000——
2021-08-31$1,800.00$1,800.003——
2021-08-30$1,800.00$1,800.004——
2021-08-27$1,920.00$1,920.001——
2021-08-26$2,100.00$2,100.007——
2021-08-25$1,920.00$1,920.002——
2021-08-24$2,040.00$2,040.005——
2021-08-23$1,860.00$1,860.000——
2021-08-20$1,800.00$1,800.0012——
2021-08-19$1,860.00$1,860.0025——
2021-08-18$2,040.00$2,040.0012——
2021-08-17$1,680.00$1,680.006——
2021-08-16$1,920.00$1,920.006——
2021-08-13$2,040.00$2,040.004——
2021-08-12$1,620.00$1,620.007——
2021-08-11$1,800.00$1,800.007——
2021-08-10$1,980.00$1,980.000——
2021-08-09$1,980.00$1,980.002——
2021-08-06$2,100.00$2,100.000——
2021-08-05$2,220.00$2,220.000——
2021-08-04$2,220.00$2,220.000——
2021-08-03$2,220.00$2,220.000——
2021-08-02$2,220.00$2,220.003——
2021-07-30$2,280.00$2,280.000——
2021-07-29$2,280.00$2,280.000——
2021-07-28$2,280.00$2,280.000——
2021-07-27$2,280.00$2,280.003——
2021-07-26$1,980.00$1,980.000——
2021-07-23$1,980.00$1,980.001——
2021-07-22$1,860.00$1,860.000——
2021-07-21$1,860.00$1,860.001——
2021-07-20$1,860.00$1,860.001——
2021-07-19$1,680.00$1,680.003——
2021-07-16$1,980.00$1,980.006——
2021-07-15$2,280.00$2,280.009——
2021-07-14$1,920.00$1,920.0052——
2021-07-13$2,100.00$2,100.000——
2021-07-12$2,100.00$2,100.000——
2021-07-09$2,100.00$2,100.007——
2021-07-08$1,920.00$1,920.000——
2021-07-07$1,920.00$1,920.002——
2021-07-06$2,160.00$2,160.000——
2021-07-02$2,160.00$2,160.000——
2021-07-01$2,160.00$2,160.002——
2021-06-30$2,460.00$2,460.000——
2021-06-29$2,460.00$2,460.000——
2021-06-28$2,160.00$2,160.000——
2021-06-25$2,160.00$2,160.000——
2021-06-24$2,160.00$2,160.000——
2021-06-23$2,040.00$2,040.000——
2021-06-22$2,040.00$2,040.000——
2021-06-21$2,040.00$2,040.000——
2021-06-18$2,040.00$2,040.000——
2021-06-17$2,040.00$2,040.000——
2021-06-16$2,040.00$2,040.000——
2021-06-15$2,520.00$2,520.000——
2021-06-14$2,400.00$2,400.000——
2021-06-11$2,400.00$2,400.003——
2021-06-10$2,040.00$2,040.003——
2021-06-09$2,340.00$2,340.001——
2021-06-08$2,340.00$2,340.000——
2021-06-07$2,340.00$2,340.001——
2021-06-04$2,100.00$2,100.000——
2021-06-03$2,100.00$2,100.000——
2021-06-02$2,100.00$2,100.000——
2021-06-01$2,100.00$2,100.000——
2021-05-28$2,100.00$2,100.000——
2021-05-27$2,100.00$2,100.000——
2021-05-26$2,100.00$2,100.000——
2021-05-25$2,400.00$2,400.000——
2021-05-24$2,400.00$2,400.002——
2021-05-21$2,400.00$2,400.000——
2021-05-20$2,400.00$2,400.000——
2021-05-19$2,280.00$2,280.005——
2021-05-18$2,280.00$2,280.000——
2021-05-17$2,280.00$2,280.000——
2021-05-14$2,280.00$2,280.000——
2021-05-13$2,280.00$2,280.000——
2021-05-12$2,280.00$2,280.000——
2021-05-11$2,340.00$2,340.000——
2021-05-10$2,340.00$2,340.001——
2021-05-07$2,280.00$2,280.001——
2021-05-06$2,280.00$2,280.000——
2021-05-05$2,280.00$2,280.000——
2021-05-04$2,520.00$2,520.000——
2021-05-03$2,520.00$2,520.000——
2021-04-30$2,520.00$2,520.000——
2021-04-29$2,520.00$2,520.000——
2021-04-28$2,520.00$2,520.000——
2021-04-27$2,640.00$2,640.003——
2021-04-26$2,700.00$2,700.000——
2021-04-23$2,700.00$2,700.001——
2021-04-22$2,520.00$2,520.000——
2021-04-21$2,520.00$2,520.000——
2021-04-20$2,520.00$2,520.000——
2021-04-19$2,520.00$2,520.000——
2021-04-16$2,520.00$2,520.000——
2021-04-15$2,520.00$2,520.0013——
2021-04-14$2,280.00$2,280.003——
2021-04-13$2,460.00$2,460.006——
2021-04-12$2,820.00$2,820.002——
2021-04-09$2,220.00$2,220.000——
2021-04-08$2,280.00$2,280.000——
2021-04-07$2,220.00$2,220.003——
2021-04-06$2,460.00$2,460.000——
2021-04-05$2,460.00$2,460.004——
2021-04-01$2,460.00$2,460.000——
2021-03-31$2,460.00$2,460.000——
2021-03-30$2,460.00$2,460.000——
2021-03-29$2,460.00$2,460.000——
2021-03-26$2,580.00$2,580.000——
2021-03-25$2,460.00$2,460.000——
2021-03-24$2,580.00$2,580.000——
2021-03-23$2,460.00$2,460.000——
2021-03-22$2,460.00$2,460.001——
2021-03-19$2,460.00$2,460.001——
2021-03-18$2,760.00$2,760.001——
2021-03-17$2,820.00$2,820.001——
2021-03-16$2,820.00$2,820.004——
2021-03-15$2,580.00$2,580.000——
2021-03-12$2,700.00$2,700.003——
2021-03-11$2,580.00$2,580.000——
2021-03-10$2,460.00$2,460.000——
2021-03-09$2,460.00$2,460.005——
2021-03-08$2,520.00$2,520.001——
2021-03-05$2,880.00$2,880.001——
2021-03-04$2,520.00$2,520.002——
2021-03-03$2,940.00$2,940.001——
2021-03-02$2,760.00$2,760.000——
2021-03-01$3,000.00$3,000.006——
2021-02-26$2,880.00$2,880.001——
2021-02-25$2,520.00$2,520.001——
2021-02-24$2,640.00$2,640.000——
2021-02-23$2,520.00$2,520.005——
2021-02-22$2,580.00$2,580.0038——
2021-02-19$2,400.00$2,400.002——
2021-02-18$2,640.00$2,640.000——
2021-02-17$2,580.00$2,580.007——
2021-02-16$2,400.00$2,400.0011——
2021-02-12$2,520.00$2,520.0010——
2021-02-11$2,220.00$2,220.005——
2021-02-10$2,520.00$2,520.001——
2021-02-09$2,460.00$2,460.002——
2021-02-08$2,520.00$2,520.008——
2021-02-05$2,340.00$2,340.0017——
2021-02-04$2,520.00$2,520.004——
2021-02-03$2,400.00$2,400.002——
2021-02-02$2,520.00$2,520.000——
2021-02-01$2,460.00$2,460.007——
2021-01-29$2,520.00$2,520.002——
2021-01-28$2,280.00$2,280.001——
2021-01-27$2,280.00$2,280.003——
2021-01-26$2,520.00$2,520.001——
2021-01-25$2,520.00$2,520.000——
2021-01-22$2,520.00$2,520.001——
2021-01-21$2,400.00$2,400.000——
2021-01-20$2,340.00$2,340.000——
2021-01-19$2,340.00$2,340.000——
2021-01-15$2,520.00$2,520.005——
2021-01-14$2,640.00$2,640.0032——
2021-01-13$2,340.00$2,340.0042——
2021-01-12$2,280.00$2,280.000——
2021-01-11$2,280.00$2,280.004——
2021-01-08$2,280.00$2,280.007——
2021-01-07$2,100.00$2,100.006——
2021-01-06$1,980.00$1,980.0010——
2021-01-05$2,100.00$2,100.0014——
2021-01-04$2,100.00$2,100.001——