Algorhythm Holdings, Inc. (RIME) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -24.8%
- 3M
- -48.2%
- YTD
- -43.3%
- 1Y
- -76.4%
- 3Y
- -86.9%
- 5Y
- -80.6%
Loading 10-year price history...
RIME Historical Performance
RIME Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +0.0%
- 2003 annual price return
- -56.9%
- 2004 annual price return
- -68.3%
- 2005 annual price return
- -51.3%
- 2006 annual price return
- +69.0%
- 2007 annual price return
- -55.6%
- 2008 annual price return
- -69.7%
- 2009 annual price return
- +1087.4%
- 2010 annual price return
- -93.3%
- 2011 annual price return
- +7114.4%
- 2012 annual price return
- +0.0%
- 2013 annual price return
- +107.7%
- 2014 annual price return
- -26.1%
- 2015 annual price return
- +8.8%
- 2016 annual price return
- +10949.1%
- 2017 annual price return
- -30.2%
- 2018 annual price return
- -33.0%
- 2019 annual price return
- -97.5%
- 2020 annual price return
- +42.1%
- 2021 annual price return
- -27.1%
- 2022 annual price return
- -98.0%
- 2023 annual price return
- -78.2%
- 2024 annual price return
- -91.5%
- 2025 annual price return
- -94.8%
- 2026 annual price return
- +69.2%
RIME Stock Price Trajectory (1994–2026)
As of June 29, 2026, Algorhythm Holdings, Inc. (RIME) trades at $0.59, representing a -76.4% return over the past year. The stock has delivered a -100.0% total return over five years (-80.6% CAGR), 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 59% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CODA (+17.4% 1Y), LIQT (-45.6% 1Y), and WRAP (-21.9% 1Y), RIME has underperformed the peer group average. Compare RIME vs CODA →
RIME Historical Price Data · from 1994
Rows 1–50 of 7,959| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.58 | 0.61 | 0.58 | 0.59 | 0 | +1.55% |
| 2026-06-25 | 0.63 | 0.69 | 0.58 | 0.58 | 225K | -6.85% |
| 2026-06-24 | 0.65 | 0.68 | 0.62 | 0.62 | 120K | -5.50% |
| 2026-06-23 | 0.62 | 0.70 | 0.61 | 0.66 | 247K | +3.13% |
| 2026-06-22 | 0.73 | 0.74 | 0.64 | 0.64 | 329K | -12.65% |
| 2026-06-18 | 0.78 | 0.78 | 0.69 | 0.73 | 437K | -2.46% |
| 2026-06-17 | 0.75 | 0.78 | 0.67 | 0.75 | 354K | +4.33% |
| 2026-06-16 | 0.68 | 0.77 | 0.68 | 0.72 | 311K | +3.03% |
| 2026-06-15 | 0.66 | 0.71 | 0.65 | 0.70 | 30K | +6.09% |
| 2026-06-12 | 0.67 | 0.69 | 0.63 | 0.66 | 215K | -2.43% |
| 2026-06-11 | 0.67 | 0.71 | 0.66 | 0.68 | 293K | -0.21% |
| 2026-06-10 | 0.69 | 0.72 | 0.65 | 0.68 | 384K | -7.16% |
| 2026-06-09 | 0.72 | 0.74 | 0.70 | 0.73 | 401K | +7.64% |
| 2026-06-08 | 0.67 | 0.69 | 0.67 | 0.68 | 202K | +1.50% |
| 2026-06-05 | 0.75 | 0.77 | 0.67 | 0.67 | 5K | -8.97% |
| 2026-06-04 | 0.71 | 0.75 | 0.70 | 0.73 | 209K | +6.03% |
| 2026-06-03 | 0.72 | 0.75 | 0.69 | 0.69 | 203K | -5.34% |
| 2026-06-02 | 0.81 | 0.81 | 0.73 | 0.73 | 396K | -10.87% |
| 2026-06-01 | 0.78 | 0.82 | 0.78 | 0.82 | 362K | +5.57% |
| 2026-05-29 | 0.79 | 0.95 | 0.76 | 0.78 | 2.38M | +2.81% |
| 2026-05-28 | 0.77 | 0.79 | 0.70 | 0.75 | 147K | +3.20% |
| 2026-05-27 | 0.77 | 0.81 | 0.73 | 0.73 | 291K | -6.79% |
| 2026-05-26 | 0.76 | 0.82 | 0.74 | 0.78 | 582K | +5.93% |
| 2026-05-22 | 0.70 | 0.74 | 0.69 | 0.74 | 489K | +8.26% |
| 2026-05-21 | 0.68 | 0.70 | 0.66 | 0.68 | 216K | -2.26% |
| 2026-05-20 | 0.66 | 0.70 | 0.65 | 0.70 | 311K | +5.87% |
| 2026-05-19 | 0.72 | 0.72 | 0.65 | 0.66 | 742K | -9.41% |
| 2026-05-18 | 0.65 | 0.80 | 0.62 | 0.73 | 3.25M | +10.41% |
| 2026-05-15 | 0.70 | 0.70 | 0.63 | 0.66 | 642K | -8.19% |
| 2026-05-14 | 0.71 | 0.78 | 0.67 | 0.72 | 1.24M | +3.82% |
| 2026-05-13 | 0.68 | 0.75 | 0.67 | 0.69 | 563K | -8.76% |
| 2026-05-12 | 0.60 | 0.80 | 0.59 | 0.76 | 1.50M | +25.28% |
| 2026-05-11 | 0.58 | 0.62 | 0.54 | 0.61 | 981K | -0.98% |
| 2026-05-08 | 0.72 | 0.76 | 0.56 | 0.61 | 1.69M | -19.38% |
| 2026-05-07 | 0.76 | 0.78 | 0.74 | 0.76 | 314K | -2.56% |
| 2026-05-06 | 0.88 | 0.88 | 0.65 | 0.78 | 1.74M | -11.06% |
| 2026-05-05 | 0.94 | 0.96 | 0.84 | 0.88 | 200K | -8.30% |
| 2026-05-04 | 1.00 | 1.02 | 0.95 | 0.96 | 650K | -6.24% |
| 2026-05-01 | 1.01 | 1.05 | 1.00 | 1.02 | 355K | +0.99% |
| 2026-04-30 | 1.00 | 1.07 | 0.99 | 1.01 | 247K | 0.00% |
| 2026-04-29 | 0.99 | 1.03 | 0.98 | 1.01 | 360K | -0.98% |
| 2026-04-28 | 1.03 | 1.08 | 1.02 | 1.02 | 238K | -1.92% |
| 2026-04-27 | 1.01 | 1.05 | 1.01 | 1.04 | 154K | +1.96% |
| 2026-04-24 | 1.02 | 1.04 | 1.01 | 1.02 | 254K | 0.00% |
| 2026-04-23 | 1.09 | 1.11 | 0.99 | 1.02 | 692K | -6.42% |
| 2026-04-22 | 1.03 | 1.09 | 1.01 | 1.09 | 594K | +9.00% |
| 2026-04-21 | 1.02 | 1.05 | 1.00 | 1.00 | 371K | -3.85% |
| 2026-04-20 | 1.08 | 1.08 | 0.98 | 1.04 | 1.23M | -3.70% |
| 2026-04-17 | 1.09 | 1.15 | 1.08 | 1.08 | 453K | 0.00% |
| 2026-04-16 | 1.07 | 1.09 | 1.02 | 1.08 | 448K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RIME — Frequently Asked Questions
Quick answers to the most common questions about buying RIME stock.
How has RIME stock performed recently?
RIME declined -76.4% over the past year, below its 5-year annualized CAGR of -80.6%. 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 -76.4% 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 1994-2026, downloadable in CSV format.