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
10th Jul 2026 (Fri) 0.516 0.53 0.4943 0.5125 17,737
9th Jul 2026 (Thu) 0.4711 0.535 0.4695 0.515 18,530
8th Jul 2026 (Wed) 0.4562 0.486 0.44 0.4741 7,732
7th Jul 2026 (Tue) 0.51 0.51 0.431 0.4715 15,320
6th Jul 2026 (Mon) 0.5801 0.5801 0.50 0.5262 23,443
3rd Jul 2026 (Fri) 0.6284 0.6284 0.5833 0.5833 0
2nd Jul 2026 (Thu) 0.6284 0.63 0.584 0.5833 711
1st Jul 2026 (Wed) 0.6041 0.64 0.5993 0.6148 4,837
30th Jun 2026 (Tue) 0.6014 0.6051 0.5703 0.572 11,681
29th Jun 2026 (Mon) 0.5851 0.61 0.57 0.5778 6,792
26th Jun 2026 (Fri) 0.6117 0.6117 0.5901 0.59 3,030
25th Jun 2026 (Thu) 0.6229 0.6229 0.5801 0.581 13,107
24th Jun 2026 (Wed) 0.6552 0.67 0.6278 0.6237 3,357
23rd Jun 2026 (Tue) 0.628 0.6993 0.6251 0.66 445
22nd Jun 2026 (Mon) 0.7216 0.75 0.637 0.64 10,199
19th Jun 2026 (Fri) 0.7604 0.7604 0.695 0.7327 33,966
18th Jun 2026 (Thu) 0.7604 0.7604 0.695 0.7327 33,966
17th Jun 2026 (Wed) 0.71 0.7899 0.70 0.7512 22,208
16th Jun 2026 (Tue) 0.71 0.767 0.71 0.72 15,211
15th Jun 2026 (Mon) 0.6622 0.7045 0.6622 0.6819 7,814
12th Jun 2026 (Fri) 0.671 0.6825 0.631 0.6587 4,434
11th Jun 2026 (Thu) 0.6886 0.7067 0.657 0.6751 2,418
10th Jun 2026 (Wed) 0.7196 0.7196 0.6566 0.6765 3,066
9th Jun 2026 (Tue) 0.7254 0.7398 0.69 0.7287 3,857
8th Jun 2026 (Mon) 0.68 0.6939 0.68 0.677 14,154
5th Jun 2026 (Fri) 0.7252 0.7502 0.68 0.667 1,750
4th Jun 2026 (Thu) 0.7179 0.7478 0.70 0.7327 1,868
3rd Jun 2026 (Wed) 0.7289 0.7298 0.6954 0.691 5,262
2nd Jun 2026 (Tue) 0.8003 0.8094 0.73 0.73 29,192
1st Jun 2026 (Mon) 0.78 0.8099 0.767 0.819 10,701
29th May 2026 (Fri) 0.7843 0.952 0.7661 0.7758 29,635
28th May 2026 (Thu) 0.71 0.78 0.71 0.7546 16,117
27th May 2026 (Wed) 0.7517 0.80 0.75 0.7312 21,555
26th May 2026 (Tue) 0.75 0.815 0.75 0.7845 16,322
25th May 2026 (Mon) 0.70 0.76 0.70 0.7406 15,394
22nd May 2026 (Fri) 0.70 0.76 0.70 0.7406 15,394
21st May 2026 (Thu) 0.6636 0.6938 0.6635 0.6841 4,481
20th May 2026 (Wed) 0.6601 0.6904 0.66 0.6999 9,619
19th May 2026 (Tue) 0.67 0.7099 0.6601 0.6611 74,758
18th May 2026 (Mon) 0.6399 0.7993 0.63 0.7298 117,488
15th May 2026 (Fri) 0.68 0.7002 0.634 0.661 19,114
14th May 2026 (Thu) 0.715 0.78 0.6745 0.72 67,358
13th May 2026 (Wed) 0.682 0.7476 0.6801 0.6935 42,849
12th May 2026 (Tue) 0.60 0.80 0.60 0.7601 18,618
11th May 2026 (Mon) 0.561 0.61 0.54 0.6067 55,119
FTSE 100 Latest
Value10,497.29
Change24.84