Algorhythm Holdings, Inc.
RIMENASDAQTechnology● Active
$0.68
+$0.01(+1.50%)
Market Cap$1675708
P/E Ratio—
52W High$4.58
52W Low$0.54
Algorhythm Holdings, Inc.（RIME）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rime · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2,940.00
Nov 11, 2021
-100.0% from here
5-Year Low5Y
$0.5379
May 11, 2026
+25.9% from low
IPO Priceadj.
—
Nov 11, 1994
+0.0% since IPO
1 Year Ago
$3.02
Jun 9, 2025
-77.6% in 1Y
5 Years Ago
$2,340.00
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
$1,740.00
Jun 8, 2016
-100.0% in 10Y
Historical Price Data · RIME
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 205K | +0.74% |
| Jun 5, 2026 | $0.75 | $0.77 | $0.67 | $0.67 | $0.67 | 300K | -10.78% |
| Jun 4, 2026 | $0.71 | $0.75 | $0.70 | $0.73 | $0.73 | 210K | +3.20% |
| Jun 3, 2026 | $0.72 | $0.75 | $0.69 | $0.69 | $0.69 | 262K | -4.03% |
| Jun 2, 2026 | $0.81 | $0.81 | $0.73 | $0.73 | $0.73 | 412K | -10.18% |
| Jun 1, 2026 | $0.78 | $0.82 | $0.77 | $0.82 | $0.82 | 353K | +4.99% |
| May 29, 2026 | $0.79 | $0.96 | $0.76 | $0.78 | $0.78 | 2.5M | -2.17% |
| May 28, 2026 | $0.71 | $0.79 | $0.70 | $0.75 | $0.75 | 157K | +6.28% |
| May 27, 2026 | $0.77 | $0.81 | $0.73 | $0.73 | $0.73 | 318K | -4.93% |
| May 26, 2026 | $0.76 | $0.82 | $0.74 | $0.78 | $0.78 | 598K | +3.36% |
| May 22, 2026 | $0.70 | $0.77 | $0.69 | $0.74 | $0.74 | 491K | +5.80% |
| May 21, 2026 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 224K | +0.77% |
| May 20, 2026 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 321K | +6.71% |
| May 19, 2026 | $0.72 | $0.72 | $0.65 | $0.66 | $0.66 | 745K | -7.99% |
| May 18, 2026 | $0.65 | $0.86 | $0.62 | $0.73 | $0.73 | 3.5M | +13.15% |
| May 15, 2026 | $0.70 | $0.70 | $0.63 | $0.66 | $0.66 | 651K | -5.57% |
| May 14, 2026 | $0.71 | $0.78 | $0.67 | $0.72 | $0.72 | 1.3M | +1.41% |
| May 13, 2026 | $0.73 | $0.75 | $0.67 | $0.69 | $0.69 | 579K | -5.13% |
| May 12, 2026 | $0.60 | $0.80 | $0.60 | $0.76 | $0.76 | 1.6M | +26.68% |
| May 11, 2026 | $0.57 | $0.62 | $0.54 | $0.61 | $0.61 | 995K | +6.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RIME
Jan 1 → Dec 31 · 6 years2026-37.9%$1.09 → $0.68
-37.9%
2025-94.4%$18.00 → $1.01
-94.4%
2024-91.1%$202.00 → $18.00
-91.1%
2023-76.8%$870.00 → $202.00
-76.8%
2022-43.3%$1560.00 → $884.00
-43.3%
2021-35.0%$2400.00 → $1560.00
-35.0%
Best Year2021 · -35.0%
Worst Year2025 · -94.4%
Positive Years0 / 6
Avg Annual Return-63.1%
6Y Total Return-100.0%
6Y CAGR~-74.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in RIME?
If you invested $1,000 in RIME 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-54.4% / yr
Profit$-1,000
Based on Jun 8, 2016 · $1740.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Algorhythm Holdings, Inc.（RIME）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RIME 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RIME 历史股价FMP 日线复权 OHLCV