ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Algorhythm Holdings, Inc. - Common Stock (NQ:RIME)

1.060 -0.080 (-7.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.150 1.150 1.020 1.060 647,195 -0.08(-7.02%)
Apr 09, 2026 1.070 1.150 1.040 1.140 846,348 +0.06(+5.56%)
Apr 08, 2026 1.160 1.160 1.063 1.080 775,051 +0.03(+2.86%)
Apr 07, 2026 1.120 1.140 1.050 1.050 926,684 -0.12(-10.26%)
Apr 06, 2026 1.230 1.240 1.120 1.170 752,258 -0.09(-7.14%)
Apr 02, 2026 1.280 1.350 1.140 1.260 1,442,451 -0.06(-4.55%)
Apr 01, 2026 1.150 1.320 1.100 1.320 1,719,662 +0.23(+21.10%)
Mar 31, 2026 1.030 1.120 1.015 1.090 847,876 +0.13(+13.26%)
Mar 30, 2026 1.110 1.135 0.9606 0.9624 927,246 -0.14(-12.51%)
Mar 27, 2026 1.120 1.140 1.080 1.100 523,722 -0.04(-3.51%)
Mar 26, 2026 1.180 1.240 1.135 1.140 462,605 -0.06(-5.00%)
Mar 25, 2026 1.280 1.321 1.190 1.200 842,143 -0.09(-6.98%)
Mar 24, 2026 1.290 1.335 1.280 1.290 342,119 -0.01(-0.77%)
Mar 23, 2026 1.300 1.350 1.255 1.300 789,699 +0.03(+1.96%)
Mar 20, 2026 1.350 1.410 1.270 1.275 630,325 -0.08(-5.56%)
Mar 19, 2026 1.440 1.455 1.330 1.350 477,786 -0.15(-10.00%)
Mar 18, 2026 1.410 1.520 1.350 1.500 968,799 +0.09(+6.38%)
Mar 17, 2026 1.540 1.590 1.410 1.410 620,004 -0.11(-7.24%)
Mar 16, 2026 1.530 1.605 1.430 1.520 684,918 -0.08(-5.00%)
Mar 13, 2026 1.570 1.730 1.560 1.600 2,213,123 +0.03(+1.91%)
Mar 12, 2026 1.380 1.575 1.320 1.570 6,506,375 +0.23(+17.16%)
Mar 11, 2026 1.380 1.490 1.305 1.340 1,100,425 -0.03(-2.19%)
Mar 10, 2026 1.610 1.615 1.370 1.370 1,652,953 -0.23(-14.38%)
Mar 09, 2026 1.620 1.680 1.510 1.600 1,389,457 -0.07(-4.19%)
Mar 06, 2026 1.740 1.790 1.610 1.670 1,043,217 -0.10(-5.65%)
Mar 05, 2026 1.890 2.030 1.710 1.770 1,403,968 -0.12(-6.35%)
Mar 04, 2026 1.810 1.970 1.700 1.890 1,655,257 +0.13(+7.39%)
Mar 03, 2026 1.680 1.850 1.580 1.760 1,638,436 -0.02(-1.12%)
Mar 02, 2026 1.630 1.800 1.600 1.780 1,310,650 +0.02(+1.14%)
Feb 27, 2026 1.880 1.990 1.700 1.760 2,293,278 -0.17(-8.81%)
Feb 26, 2026 1.950 2.030 1.800 1.930 1,759,460 -0.07(-3.50%)
Feb 25, 2026 2.160 2.230 1.800 2.000 4,534,515 -0.18(-8.26%)
Feb 24, 2026 2.330 2.670 2.120 2.180 42,154,224 +0.34(+18.48%)
Feb 23, 2026 2.090 2.099 1.670 1.840 3,534,644 -0.27(-12.80%)
Feb 20, 2026 2.590 2.860 2.000 2.110 6,682,538 -0.53(-20.08%)
Feb 19, 2026 2.600 3.180 2.500 2.640 10,900,260 -0.08(-2.94%)
Feb 18, 2026 2.430 3.360 2.350 2.720 21,873,450 +0.14(+5.43%)
Feb 17, 2026 4.520 4.580 2.520 2.580 80,312,328 -0.90(-25.86%)
Feb 13, 2026 1.300 3.650 1.160 3.480 167,421,536 +2.40(+222.22%)
Feb 12, 2026 0.8400 1.510 0.8300 1.080 53,206,832 +0.25(+29.87%)
Feb 11, 2026 0.8902 0.9700 0.8300 0.8316 216,959 -0.08(-8.52%)
Feb 10, 2026 0.9580 0.9900 0.9021 0.9091 156,834 -0.05(-4.81%)
Feb 09, 2026 0.9495 0.9903 0.9200 0.9550 320,933 -0.01(-0.54%)
Feb 06, 2026 0.8500 0.9800 0.8201 0.9602 546,853 +0.14(+16.90%)
Feb 05, 2026 0.9300 0.9300 0.8142 0.8214 309,182 -0.09(-9.76%)
Feb 04, 2026 1.000 1.040 0.8825 0.9102 390,524 -0.09(-8.72%)
Feb 03, 2026 1.070 1.150 0.9400 0.9971 581,512 -0.06(-5.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.