Algorhythm Holdings, Inc. (RIME) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
RIME Stock Price Trajectory (2011–2026)
As of March 1, 2026, Algorhythm Holdings, Inc. (RIME) trades at $1.76, representing a -27.0% return over the past year. The stock has delivered a -88.6% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on June 26, 2003. From this peak, RIME has corrected -100.0%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SONY (-7.9% 1Y), SONO (+16.5% 1Y), and TBCH (-26.8% 1Y), RIME has underperformed the peer group average. Compare RIME vs SONY →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1.88 | 1.99 | 1.70 | 1.76 | 1 | -8.81% |
| 2026-02-26 | 1.95 | 2.02 | 1.80 | 1.93 | 1 | -3.50% |
| 2026-02-25 | 2.14 | 2.23 | 1.80 | 2.00 | 2 | -8.26% |
| 2026-02-24 | 2.33 | 2.67 | 2.12 | 2.18 | 2 | +18.48% |
| 2026-02-23 | 2.04 | 2.10 | 1.67 | 1.84 | 1 | -12.80% |
| 2026-02-20 | 2.59 | 2.86 | 2.00 | 2.11 | 2 | -20.08% |
| 2026-02-19 | 2.60 | 3.18 | 2.50 | 2.64 | 10.81M | -2.94% |
| 2026-02-18 | 2.43 | 3.36 | 2.35 | 2.72 | 21.80M | -4.23% |
| 2026-02-17 | 4.51 | 4.58 | 2.61 | 2.84 | 58.04M | -18.39% |
| 2026-02-13 | 1.30 | 3.65 | 1.16 | 3.48 | 159.42M | +222.22% |
| 2026-02-12 | 0.84 | 1.51 | 0.83 | 1.08 | 53.08M | +30.12% |
| 2026-02-11 | 0.89 | 0.97 | 0.83 | 0.83 | 217K | -8.79% |
| 2026-02-10 | 0.96 | 0.99 | 0.90 | 0.91 | 156K | -5.21% |
| 2026-02-09 | 0.95 | 0.99 | 0.92 | 0.96 | 308K | 0.00% |
| 2026-02-06 | 0.85 | 0.98 | 0.82 | 0.96 | 543K | +17.07% |
| 2026-02-05 | 0.93 | 0.93 | 0.81 | 0.82 | 309K | -9.89% |
| 2026-02-04 | 1.00 | 1.04 | 0.88 | 0.91 | 390K | -9.00% |
| 2026-02-03 | 1.07 | 1.15 | 0.94 | 1.00 | 582K | -5.66% |
| 2026-02-02 | 0.91 | 1.17 | 0.90 | 1.06 | 1.86M | +17.78% |
| 2026-01-30 | 0.90 | 0.91 | 0.85 | 0.90 | 152K | -1.10% |
| 2026-01-29 | 0.96 | 0.96 | 0.83 | 0.91 | 382K | -2.15% |
| 2026-01-28 | 0.96 | 0.96 | 0.87 | 0.93 | 182K | -2.11% |
| 2026-01-27 | 0.97 | 0.99 | 0.90 | 0.95 | 175K | -5.00% |
| 2026-01-26 | 0.98 | 1.00 | 0.86 | 1.00 | 394K | +2.04% |
| 2026-01-24 | 1.03 | 1.13 | 0.95 | 0.98 | 785K | 0.00% |
| 2026-01-23 | 1.03 | 1.13 | 0.95 | 0.98 | 792K | -7.55% |
| 2026-01-22 | 0.83 | 1.11 | 0.80 | 1.06 | 2.54M | +34.18% |
| 2026-01-21 | 0.87 | 0.87 | 0.76 | 0.79 | 2.90M | -1.25% |
| 2026-01-20 | 0.83 | 0.86 | 0.79 | 0.80 | 461K | -6.98% |
| 2026-01-16 | 0.98 | 0.99 | 0.86 | 0.86 | 770K | -12.24% |
See RIME's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RIME Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare RIME vs NVDA
See how RIME stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has RIME stock performed recently?
RIME declined -27.0% over the past year, below its 5-year annualized CAGR of -88.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RIME's all-time high price?
Algorhythm Holdings, Inc. reached $999999.00 on 2003-06-26. The 52-week high is $4.58. Current 1-year return of -27.0% places the stock further from historical peaks.
Where can I download RIME historical price data?
This page provides RIME daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.