NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$12.24
+0.190 (+1.58%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.50 | $18.35 | Wednesday, 27th Mar 2024 RIOT stock ended at $12.24. This is 1.58% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 6.66% from a day low at $11.71 to a day high of $12.49. |
90 days | $9.64 | $18.37 | |
52 weeks | $8.46 | $20.65 |
Historical Riot Blockchain, Inc prices
Date | Open | High | Low | Close | Volume |
2021-05-10 | $33.33 | $33.40 | $29.88 | $29.95 | 15 404 771 |
2021-05-07 | $33.80 | $35.52 | $32.62 | $33.39 | 10 909 168 |
2021-05-06 | $36.39 | $36.65 | $32.00 | $33.45 | 14 471 995 |
2021-05-05 | $38.16 | $39.11 | $36.00 | $36.62 | 11 991 682 |
2021-05-04 | $38.60 | $39.00 | $35.10 | $37.57 | 14 911 567 |
2021-05-03 | $42.88 | $44.10 | $39.32 | $39.99 | 14 020 781 |
2021-04-30 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
2021-04-29 | $41.95 | $42.73 | $39.42 | $40.33 | 12 687 945 |
2021-04-28 | $40.18 | $44.16 | $39.41 | $43.93 | 14 771 755 |
2021-04-27 | $41.65 | $41.83 | $39.82 | $40.52 | 13 645 634 |
2021-04-26 | $41.27 | $42.16 | $39.55 | $40.89 | 19 041 798 |
2021-04-23 | $34.09 | $38.91 | $33.37 | $38.48 | 25 636 812 |
2021-04-22 | $40.58 | $42.21 | $36.37 | $36.49 | 27 895 063 |
2021-04-21 | $36.99 | $42.07 | $36.06 | $41.31 | 26 801 740 |
2021-04-20 | $40.54 | $41.10 | $35.71 | $38.56 | 29 240 874 |
2021-04-19 | $40.35 | $43.31 | $38.71 | $40.90 | 28 356 426 |
2021-04-16 | $45.01 | $47.56 | $42.80 | $44.64 | 24 449 405 |
2021-04-15 | $50.87 | $52.42 | $43.29 | $48.11 | 39 017 146 |
2021-04-14 | $60.80 | $61.55 | $49.30 | $50.16 | 52 949 234 |
2021-04-13 | $56.44 | $59.96 | $52.86 | $59.26 | 42 774 268 |
2021-04-12 | $52.50 | $55.79 | $50.62 | $51.53 | 23 619 152 |
2021-04-09 | $50.48 | $51.60 | $47.76 | $49.63 | 13 588 680 |
2021-04-08 | $50.52 | $51.89 | $49.35 | $49.55 | 13 264 852 |
2021-04-07 | $50.52 | $53.03 | $47.70 | $48.37 | 16 596 524 |
2021-04-06 | $56.00 | $56.36 | $52.31 | $54.10 | 15 089 209 |