NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$12.24
+0 (+0%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.50 | $18.35 | Thursday, 28th Mar 2024 RIOT stock ended at $12.24. During the day the stock fluctuated 8.04% from a day low at $12.14 to a day high of $13.12. |
90 days | $9.64 | $18.35 | |
52 weeks | $8.61 | $20.65 |
Historical Riot Blockchain, Inc prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $15.20 | $15.89 | $14.93 | $15.73 | 16 695 828 |
2024-02-21 | $15.16 | $15.85 | $15.07 | $15.10 | 13 342 290 |
2024-02-20 | $16.54 | $16.69 | $15.19 | $16.04 | 20 883 057 |
2024-02-16 | $16.65 | $17.07 | $15.92 | $16.45 | 21 431 209 |
2024-02-15 | $17.90 | $18.24 | $16.14 | $16.53 | 36 349 040 |
2024-02-14 | $16.99 | $17.62 | $16.55 | $17.62 | 33 301 027 |
2024-02-13 | $14.46 | $15.84 | $14.10 | $15.44 | 25 183 862 |
2024-02-12 | $14.58 | $16.35 | $14.55 | $15.92 | 40 631 081 |
2024-02-09 | $14.00 | $14.79 | $13.56 | $14.55 | 42 880 994 |
2024-02-08 | $11.82 | $13.07 | $11.73 | $13.05 | 30 862 967 |
2024-02-07 | $10.74 | $11.40 | $10.44 | $11.32 | 14 446 727 |
2024-02-06 | $10.43 | $10.85 | $10.25 | $10.81 | 11 211 490 |
2024-02-05 | $11.21 | $11.32 | $10.33 | $10.34 | 16 123 928 |
2024-02-02 | $11.00 | $11.40 | $10.93 | $11.21 | 13 209 313 |
2024-02-01 | $10.90 | $11.44 | $10.56 | $11.30 | 18 299 744 |
2024-01-31 | $11.06 | $11.59 | $10.87 | $10.90 | 17 480 537 |
2024-01-30 | $11.55 | $11.73 | $11.19 | $11.34 | 15 828 331 |
2024-01-29 | $11.41 | $12.13 | $11.23 | $11.55 | 30 798 462 |
2024-01-26 | $11.24 | $11.56 | $10.90 | $11.35 | 24 687 480 |
2024-01-25 | $10.16 | $10.65 | $9.99 | $10.63 | 18 771 417 |
2024-01-24 | $10.63 | $10.92 | $10.00 | $10.07 | 21 483 645 |
2024-01-23 | $10.24 | $10.59 | $9.93 | $10.38 | 19 129 518 |
2024-01-22 | $10.03 | $11.06 | $9.84 | $10.60 | 27 597 874 |
2024-01-19 | $10.33 | $10.39 | $9.64 | $10.29 | 31 479 206 |
2024-01-18 | $10.91 | $11.17 | $10.23 | $10.33 | 27 188 722 |