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)

3.480 +2.400 (+222.22%)
Official Closing Price Updated: 4:15 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 1.300 3.650 1.160 3.480 160,879,488 +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%)
Feb 02, 2026 0.9100 1.170 0.9000 1.060 1,858,642 +0.16(+17.78%)
Jan 30, 2026 0.9000 0.9100 0.8500 0.9000 157,948 -0.01(-1.10%)
Jan 29, 2026 0.9582 0.9582 0.8349 0.9100 381,845 -0.02(-2.26%)
Jan 28, 2026 0.9600 0.9600 0.8700 0.9310 182,372 -0.02(-1.92%)
Jan 27, 2026 0.9700 0.9900 0.9000 0.9492 174,796 -0.05(-5.08%)
Jan 26, 2026 0.9800 1.000 0.8637 1.000 394,141 +0.02(+2.04%)
Jan 23, 2026 1.030 1.130 0.9500 0.9800 792,387 -0.08(-7.55%)
Jan 22, 2026 0.8200 1.110 0.8000 1.060 2,542,341 +0.27(+33.67%)
Jan 21, 2026 0.8700 0.8700 0.7600 0.7930 2,900,337 -0.01(-1.29%)
Jan 20, 2026 0.8300 0.8589 0.7930 0.8034 461,080 -0.06(-6.97%)
Jan 16, 2026 0.9801 0.9901 0.8574 0.8636 783,901 -0.12(-11.78%)
Jan 15, 2026 1.010 1.050 0.9700 0.9789 656,109 -0.02(-2.11%)
Jan 14, 2026 1.170 1.200 0.8612 1.000 9,939,511 +0.03(+2.91%)
Jan 13, 2026 0.9390 1.010 0.9100 0.9717 302,363 +0.05(+5.63%)
Jan 12, 2026 0.8400 0.9200 0.7300 0.9199 502,971 +0.03(+3.62%)
Jan 09, 2026 0.9200 0.9578 0.8300 0.8878 743,245 -0.02(-2.05%)
Jan 08, 2026 1.200 1.205 0.8609 0.9064 2,067,947 -0.31(-25.70%)
Jan 07, 2026 1.320 1.450 1.220 1.220 12,040,704 +0.00(+0.00%)
Jan 06, 2026 1.070 1.380 1.060 1.220 1,893,232 +0.20(+19.61%)
Jan 05, 2026 1.050 1.070 0.9900 1.020 143,825 -0.02(-1.92%)
Jan 02, 2026 1.090 1.100 1.010 1.040 54,178 +0.03(+2.97%)
Dec 31, 2025 0.9900 1.035 0.9500 1.010 38,806 +0.00(+0.00%)
Dec 30, 2025 0.9700 1.040 0.9380 1.010 62,521 +0.01(+1.00%)
Dec 29, 2025 1.060 1.095 0.9820 1.000 95,901 -0.13(-11.50%)
Dec 26, 2025 1.210 1.230 1.100 1.130 83,489 -0.05(-4.24%)
Dec 24, 2025 1.190 1.250 1.180 1.180 25,430 -0.02(-1.67%)
Dec 23, 2025 1.330 1.365 1.190 1.200 93,222 -0.12(-9.09%)
Dec 22, 2025 1.360 1.470 1.250 1.320 241,667 -0.03(-2.22%)
Dec 19, 2025 1.410 1.460 1.320 1.350 69,872 -0.05(-3.91%)
Dec 18, 2025 1.670 1.675 1.400 1.405 109,793 -0.19(-11.91%)
Dec 17, 2025 1.580 1.686 1.510 1.595 80,282 +0.02(+1.59%)
Dec 16, 2025 1.700 1.790 1.480 1.570 155,622 -0.14(-8.19%)
Dec 15, 2025 1.800 1.930 1.670 1.710 105,316 -0.13(-7.07%)
Dec 12, 2025 1.910 1.947 1.790 1.840 66,261 -0.12(-6.12%)
Dec 11, 2025 1.900 2.050 1.759 1.960 322,379 +0.03(+1.55%)
Dec 10, 2025 1.680 2.010 1.660 1.930 336,529 +0.20(+11.75%)
Dec 09, 2025 1.580 1.732 1.530 1.727 75,443 +0.13(+7.94%)
Dec 08, 2025 1.920 1.920 1.520 1.600 334,673 -0.30(-15.79%)
Dec 05, 2025 1.500 2.070 1.490 1.900 2,132,787 +0.43(+29.25%)
Dec 04, 2025 1.400 1.480 1.400 1.470 15,768 +0.05(+3.52%)
Dec 03, 2025 1.350 1.480 1.299 1.420 39,877 +0.07(+5.19%)
Dec 02, 2025 1.440 1.440 1.280 1.350 77,172 -0.07(-4.93%)
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.