Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Algorhythm Hold (RIME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.42 2.42 2.40 2.3805 819
17th Jul 2025 (Thu) 2.31 2.44 2.30 2.44 7,495
16th Jul 2025 (Wed) 2.42 2.42 2.30 2.33 4,011
15th Jul 2025 (Tue) 2.40 2.42 2.35 2.37 205
14th Jul 2025 (Mon) 2.45 2.45 2.33 2.38 1,365
11th Jul 2025 (Fri) 2.44 2.44 2.40 2.41 2,222
10th Jul 2025 (Thu) 2.385 2.42 2.385 2.42 999
9th Jul 2025 (Wed) 2.38 2.41 2.29 2.37 4,345
8th Jul 2025 (Tue) 2.49 2.50 2.33 2.28 4,463
7th Jul 2025 (Mon) 2.45 2.465 2.45 2.45 273
4th Jul 2025 (Fri) 2.54 2.62 2.52 2.52 4,109
3rd Jul 2025 (Thu) 2.54 2.62 2.52 2.52 4,109
2nd Jul 2025 (Wed) 2.38 2.45 2.38 2.4483 1,769
1st Jul 2025 (Tue) 2.46 2.46 2.38 2.38 3,265
30th Jun 2025 (Mon) 2.46 2.47 2.40 2.45 4,102
27th Jun 2025 (Fri) 2.49 2.51 2.49 2.46 5,162
26th Jun 2025 (Thu) 2.51 2.53 2.51 2.50 5,644
25th Jun 2025 (Wed) 2.60 2.60 2.55 2.56 2,371
24th Jun 2025 (Tue) 2.58 2.62 2.575 2.62 3,673
23rd Jun 2025 (Mon) 2.58 2.58 2.44 2.53 15,327
20th Jun 2025 (Fri) 2.74 2.74 2.67 2.65 4,736
19th Jun 2025 (Thu) 2.80 2.88 2.76 2.73 2,754
18th Jun 2025 (Wed) 2.80 2.88 2.76 2.73 2,754
17th Jun 2025 (Tue) 2.79 2.79 2.74 2.76 1,397
16th Jun 2025 (Mon) 2.84 2.94 2.82 2.875 1,725
13th Jun 2025 (Fri) 2.98 3.02 2.78 2.83 6,880
12th Jun 2025 (Thu) 3.05 3.15 3.05 3.12 17,239
11th Jun 2025 (Wed) 3.17 3.29 3.09 3.095 4,285
10th Jun 2025 (Tue) 2.96 3.25 2.96 3.19 19,050
9th Jun 2025 (Mon) 2.62 3.16 2.62 3.02 34,753
6th Jun 2025 (Fri) 2.51 2.57 2.42 2.50 13,505
5th Jun 2025 (Thu) 2.76 2.86 2.69 2.68 13,002
4th Jun 2025 (Wed) 3.30 3.55 2.82 2.87 270,209
3rd Jun 2025 (Tue) 2.80 3.50 2.80 3.29 145,621
2nd Jun 2025 (Mon) 2.40 2.82 2.40 2.79 6,869
30th May 2025 (Fri) 2.35 2.52 2.34 2.51 9,227
29th May 2025 (Thu) 2.25 2.42 2.25 2.39 6,414
28th May 2025 (Wed) 2.28 2.28 2.17 2.18 13,997
27th May 2025 (Tue) 2.30 2.36 2.30 2.36 5,477
26th May 2025 (Mon) 2.38 2.38 2.38 2.38 0
23rd May 2025 (Fri) 2.34 2.38 2.33 2.38 6,135
22nd May 2025 (Thu) 2.61 2.61 2.52 2.52 7,049
21st May 2025 (Wed) 2.63 2.69 2.63 2.69 13,641
20th May 2025 (Tue) 2.58 2.58 2.55 2.57 1,509
19th May 2025 (Mon) 2.62 2.69 2.55 2.55 4,314
FTSE 100 Latest
Value8,992.12
Change19.48