Stockscreener 앱 받기
0.7758
2.81%
0.0212
시간 외 거래:
.77
-0.0058
-0.75%
Algorhythm Holdings Inc 주식 (RIME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $0.9593 | $0.76 | $0.1993 | 2,493,197.0 | +2.81% |
| 2026-05-28 | $0.79 | $0.7013 | $0.0887 | 155,019.0 | +3.20% |
| 2026-05-27 | $0.8098 | $0.7312 | $0.0786 | 311,921.0 | -6.79% |
| 2026-05-26 | $0.8198 | $0.7429 | $0.0769 | 595,898.0 | +5.93% |
| 2026-05-22 | $0.7661 | $0.69 | $0.0761 | 490,359.0 | +8.26% |
| 2026-05-21 | $0.70 | $0.6635 | $0.0365 | 216,513.0 | -2.26% |
| 2026-05-20 | $0.70 | $0.65 | $0.05 | 319,742.0 | +5.87% |
| 2026-05-19 | $0.7185 | $0.651 | $0.0675 | 736,934.0 | -9.41% |
| 2026-05-18 | $0.86 | $0.6205 | $0.2395 | 3,310,708.0 | +10.41% |
| 2026-05-15 | $0.7002 | $0.63 | $0.0702 | 649,409.0 | -8.19% |
| 2026-05-14 | $0.7815 | $0.67 | $0.1115 | 1,252,324.0 | +3.82% |
| 2026-05-13 | $0.7549 | $0.67 | $0.0849 | 565,999.0 | -8.76% |
| 2026-05-12 | $0.80 | $0.595 | $0.205 | 1,537,198.0 | +25.28% |
| 2026-05-11 | $0.6199 | $0.5379 | $0.082 | 982,188.0 | -0.98% |
| 2026-05-08 | $0.76 | $0.5642 | $0.1958 | 1,693,197.0 | -19.38% |
| 2026-05-07 | $0.7799 | $0.73 | $0.0499 | 314,499.0 | -2.56% |
| 2026-05-06 | $0.88 | $0.65 | $0.23 | 1,782,814.0 | -11.06% |
| 2026-05-05 | $0.96 | $0.845 | $0.115 | 984,117.0 | -6.70% |
| 2026-05-04 | $1.02 | $0.93 | $0.0927 | 657,936.0 | -7.84% |
| 2026-05-01 | $1.05 | $1.00 | $0.05 | 372,034.0 | +0.99% |
| 2026-04-30 | $1.07 | $0.99 | $0.08 | 256,344.0 | +0.00% |
Algorhythm Holdings Inc 주식 (RIME) 연도별 가격 이력
이 심층 분석에서는 Algorhythm Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RIME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Algorhythm Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Algorhythm Holdings Inc 주식 (RIME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.05 | $0.5379 | $0.5121 | 21,915,203.0 | -23.19% |
| 2026-04 | $1.35 | $0.98 | $0.37 | 14,039,640.0 | -7.34% |
| 2026-03 | $2.03 | $0.9606 | $1.07 | 27,630,169.0 | -38.07% |
| 2026-02 | $4.58 | $0.8142 | $3.77 | 374,193,119.0 | +95.56% |
| 2026-01 | $1.45 | $0.73 | $0.72 | 36,832,685.0 | -10.89% |
Algorhythm Holdings Inc 주식 (RIME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.07 | $0.938 | $1.13 | 4,523,033.0 | -29.37% |
| 2025-11 | $2.41 | $1.25 | $1.16 | 8,017,560.0 | -32.23% |
| 2025-10 | $2.82 | $1.98 | $0.84 | 799,692.0 | -20.08% |
| 2025-09 | $2.71 | $1.85 | $0.8612 | 1,554,113.0 | +18.92% |
| 2025-08 | $2.79 | $1.90 | $0.89 | 13,758,379.0 | -3.90% |
| 2025-07 | $2.75 | $2.23 | $0.5115 | 1,329,755.0 | -5.71% |
| 2025-06 | $3.57 | $2.38 | $1.19 | 4,598,913.0 | -2.39% |
| 2025-05 | $2.91 | $2.12 | $0.7899 | 1,758,867.0 | +5.46% |
| 2025-04 | $2.67 | $1.84 | $0.83 | 2,066,731.0 | +10.70% |
| 2025-03 | $2.70 | $1.93 | $0.77 | 3,351,017.0 | -10.79% |
| 2025-02 | $3.34 | $0.0166 | $3.32 | 912,437,960.0 | +9,314% |
| 2025-01 | $0.3386 | $0.023 | $0.3156 | 3,355,684,574.0 | -70.91% |
Algorhythm Holdings Inc 주식 (RIME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.228 | $0.0725 | $0.1555 | 2,092,084,562.0 | -60.00% |
| 2024-11 | $0.362 | $0.209 | $0.153 | 11,089,238.0 | -19.51% |
| 2024-10 | $0.781 | $0.251 | $0.53 | 220,827,471.0 | -43.29% |
| 2024-09 | $0.75 | $0.47 | $0.28 | 1,344,672.0 | +0.00% |
1.18%
0.48%
자본화:
|
볼륨(24시간):