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
28th Sep 2026 (Mon) 0.15 0.163 0.15 0.1599 58,463
25th Sep 2026 (Fri) 0.1698 0.1698 0.1506 0.1508 29,079
24th Sep 2026 (Thu) 0.1779 0.1779 0.1649 0.1714 385,554
23rd Sep 2026 (Wed) 0.1899 0.2054 0.1829 0.1862 228,464
22nd Sep 2026 (Tue) 0.1825 0.1861 0.18 0.1835 46,630
21st Sep 2026 (Mon) 0.2118 0.2189 0.2056 0.2141 52,647
18th Sep 2026 (Fri) 0.211 0.2224 0.205 0.215 34,286
17th Sep 2026 (Thu) 0.1985 0.2281 0.1965 0.2163 98,120
16th Sep 2026 (Wed) 0.2069 0.2078 0.1826 0.195 13,760
15th Sep 2026 (Tue) 0.2585 0.272 0.207 0.2173 154,328
14th Sep 2026 (Mon) 0.248 0.2599 0.2376 0.2452 7,164
11th Sep 2026 (Fri) 0.2359 0.2463 0.2359 0.2407 151,986
10th Sep 2026 (Thu) 0.2348 0.2409 0.2321 0.2359 4,587
9th Sep 2026 (Wed) 0.232 0.2451 0.232 0.2361 10,875
8th Sep 2026 (Tue) 0.2214 0.2442 0.221 0.2389 69,794
7th Sep 2026 (Mon) 0.2479 0.2479 0.2141 0.215 83,369
4th Sep 2026 (Fri) 0.2479 0.2479 0.2141 0.215 83,369
3rd Sep 2026 (Thu) 0.24 0.2584 0.24 0.2426 46,815
2nd Sep 2026 (Wed) 0.2356 0.2631 0.2355 0.251 24,206
1st Sep 2026 (Tue) 0.2571 0.2571 0.237 0.2424 121,079
31st Aug 2026 (Mon) 0.255 0.2688 0.253 0.2661 16,523
28th Aug 2026 (Fri) 0.2745 0.2745 0.2255 0.2608 43,131
27th Aug 2026 (Thu) 0.2772 0.282 0.27 0.275 15,688
26th Aug 2026 (Wed) 0.2919 0.3001 0.2796 0.2849 23,883
25th Aug 2026 (Tue) 0.3175 0.3338 0.2911 0.2919 322,462
24th Aug 2026 (Mon) 0.3387 0.34 0.3223 0.3254 7,784
21st Aug 2026 (Fri) 0.315 0.35 0.315 0.3444 129,894
20th Aug 2026 (Thu) 0.29 0.323 0.281 0.312 24,822
19th Aug 2026 (Wed) 0.2896 0.3416 0.2837 0.30 645,883
18th Aug 2026 (Tue) 0.3114 0.3385 0.3114 0.3151 17,970
17th Aug 2026 (Mon) 0.3651 0.3651 0.2851 0.31 117,817
14th Aug 2026 (Fri) 0.425 0.4299 0.35 0.3751 29,845
13th Aug 2026 (Thu) 0.41 0.4699 0.41 0.4525 30,327
12th Aug 2026 (Wed) 0.4264 0.4264 0.408 0.409 6,416
11th Aug 2026 (Tue) 0.404 0.4367 0.404 0.4309 1,397
10th Aug 2026 (Mon) 0.4299 0.43 0.4209 0.4232 8,820
7th Aug 2026 (Fri) 0.4111 0.452 0.3901 0.426 20,559
6th Aug 2026 (Thu) 0.3989 0.4329 0.3953 0.4238 8,301
5th Aug 2026 (Wed) 0.4061 0.4203 0.395 0.4036 16,851
4th Aug 2026 (Tue) 0.4143 0.4271 0.412 0.407 8,658
3rd Aug 2026 (Mon) 0.4175 0.4254 0.4056 0.416 12,134
31st Jul 2026 (Fri) 0.4214 0.4216 0.401 0.4011 2,013
30th Jul 2026 (Thu) 0.4179 0.4441 0.411 0.414 8,254
29th Jul 2026 (Wed) 0.4317 0.4317 0.4021 0.402 6,948
FTSE 100 Latest
Value10,684.88
Change0.00