NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$12.11
+0.230 (+1.94%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $13.12 | Thursday, 25th Apr 2024 RIOT stock ended at $12.11. This is 1.94% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 11.49% from a day low at $10.88 to a day high of $12.13. |
| 90 days | $7.80 | $18.35 | |
| 52 weeks | $7.80 | $20.65 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $11.15 | $12.13 | $10.88 | $12.11 | 37 086 163 |
| Apr 24, 2024 | $11.75 | $12.65 | $11.72 | $11.88 | 49 152 479 |
| Apr 23, 2024 | $11.11 | $12.17 | $11.04 | $11.85 | 49 106 304 |
| Apr 22, 2024 | $9.74 | $11.27 | $9.58 | $11.24 | 55 758 995 |
| Apr 19, 2024 | $8.55 | $9.15 | $8.48 | $9.13 | 25 326 472 |
| Apr 18, 2024 | $7.91 | $8.42 | $7.80 | $8.29 | 17 232 319 |
| Apr 17, 2024 | $8.11 | $8.38 | $7.94 | $7.97 | 17 030 701 |
| Apr 16, 2024 | $8.39 | $8.41 | $7.89 | $8.06 | 20 573 596 |
| Apr 15, 2024 | $9.01 | $9.21 | $8.50 | $8.57 | 17 647 787 |
| Apr 12, 2024 | $9.68 | $9.69 | $8.97 | $9.10 | 16 893 091 |
| Apr 11, 2024 | $9.77 | $9.91 | $9.65 | $9.75 | 16 150 866 |
| Apr 10, 2024 | $9.75 | $10.11 | $9.61 | $9.87 | 15 275 720 |
| Apr 09, 2024 | $9.95 | $10.24 | $9.81 | $10.00 | 14 601 148 |
| Apr 08, 2024 | $10.63 | $10.76 | $9.86 | $10.05 | 20 600 949 |
| Apr 05, 2024 | $10.00 | $10.46 | $9.89 | $10.20 | 17 299 758 |
| Apr 04, 2024 | $10.56 | $10.82 | $10.10 | $10.19 | 21 624 943 |
| Apr 03, 2024 | $10.62 | $10.75 | $10.26 | $10.29 | 19 304 421 |
| Apr 02, 2024 | $10.90 | $10.92 | $10.49 | $10.61 | 19 637 268 |
| Apr 01, 2024 | $12.05 | $12.28 | $11.35 | $11.47 | 18 190 649 |
| Mar 28, 2024 | $12.40 | $13.12 | $12.14 | $12.24 | 27 662 005 |
| Mar 27, 2024 | $12.35 | $12.49 | $11.71 | $12.24 | 18 402 269 |
| Mar 26, 2024 | $12.46 | $12.58 | $11.95 | $12.05 | 17 983 938 |
| Mar 25, 2024 | $11.60 | $12.55 | $11.59 | $12.44 | 25 469 816 |
| Mar 22, 2024 | $11.75 | $11.81 | $11.33 | $11.40 | 15 206 637 |
| Mar 21, 2024 | $12.43 | $12.62 | $11.93 | $11.98 | 21 394 780 |
