NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$8.29
+0.320 (+4.02%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $13.12 | Thursday, 18th Apr 2024 RIOT stock ended at $8.29. This is 4.02% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.95% from a day low at $7.80 to a day high of $8.42. |
| 90 days | $7.80 | $18.35 | |
| 52 weeks | $7.80 | $20.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2024-01-17 | $11.00 | $11.13 | $10.65 | $10.87 | 22 641 491 |
| 2024-01-16 | $11.51 | $11.85 | $10.92 | $11.29 | 27 135 891 |
| 2024-01-12 | $12.76 | $12.76 | $11.72 | $11.73 | 43 709 667 |
| 2024-01-11 | $16.64 | $17.02 | $12.83 | $13.09 | 71 057 790 |
| 2024-01-10 | $15.20 | $16.31 | $14.77 | $15.55 | 38 105 771 |
| 2024-01-09 | $15.90 | $16.17 | $15.52 | $15.74 | 21 136 678 |
| 2024-01-08 | $15.08 | $16.20 | $14.23 | $16.01 | 40 233 603 |
| 2024-01-05 | $15.54 | $15.57 | $14.37 | $14.83 | 25 954 113 |
| 2024-01-04 | $15.31 | $16.08 | $14.95 | $15.86 | 26 318 139 |
| 2024-01-03 | $13.99 | $15.23 | $13.75 | $15.04 | 28 972 759 |
| 2024-01-02 | $17.07 | $17.11 | $15.31 | $15.41 | 35 096 702 |
