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 |
| 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 |
| 2021-04-05 | $52.11 | $57.85 | $50.39 | $56.90 | 18 756 640 |
| 2021-04-01 | $54.75 | $56.82 | $51.12 | $52.03 | 14 860 410 |
| 2021-03-31 | $50.73 | $54.58 | $49.41 | $53.27 | 20 667 119 |
| 2021-03-30 | $48.83 | $52.19 | $47.42 | $51.51 | 18 181 697 |
| 2021-03-29 | $51.51 | $52.75 | $47.30 | $47.89 | 17 726 044 |
| 2021-03-26 | $49.41 | $49.80 | $45.85 | $48.22 | 14 855 538 |
| 2021-03-25 | $39.38 | $49.29 | $39.13 | $48.17 | 26 757 188 |
| 2021-03-24 | $54.36 | $55.71 | $45.00 | $45.71 | 19 846 892 |
| 2021-03-23 | $54.91 | $57.44 | $50.01 | $50.12 | 18 041 707 |
| 2021-03-22 | $59.95 | $60.69 | $55.17 | $56.01 | 17 194 685 |
