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 |
| Mar 26, 2021 | $49.41 | $49.80 | $45.85 | $48.22 | 14 855 538 |
| Mar 25, 2021 | $39.38 | $49.29 | $39.13 | $48.17 | 26 757 188 |
| Mar 24, 2021 | $54.36 | $55.71 | $45.00 | $45.71 | 19 846 892 |
| Mar 23, 2021 | $54.91 | $57.44 | $50.01 | $50.12 | 18 041 707 |
| Mar 22, 2021 | $59.95 | $60.69 | $55.17 | $56.01 | 17 194 685 |
| Mar 19, 2021 | $61.03 | $63.70 | $59.50 | $60.65 | 17 844 361 |
| Mar 18, 2021 | $63.00 | $67.85 | $59.15 | $60.19 | 28 594 467 |
| Mar 17, 2021 | $54.80 | $65.16 | $53.40 | $64.74 | 25 471 913 |
| Mar 16, 2021 | $62.00 | $62.17 | $55.70 | $56.98 | 17 879 355 |
| Mar 15, 2021 | $62.78 | $67.66 | $62.71 | $63.43 | 22 094 905 |
| Mar 12, 2021 | $58.10 | $65.75 | $57.70 | $62.81 | 26 493 888 |
| Mar 11, 2021 | $57.96 | $63.69 | $56.72 | $63.31 | 28 408 351 |
| Mar 10, 2021 | $57.50 | $59.33 | $52.80 | $56.50 | 35 196 113 |
| Mar 09, 2021 | $43.95 | $54.00 | $43.72 | $52.16 | 35 561 887 |
| Mar 08, 2021 | $42.20 | $43.65 | $37.62 | $38.98 | 17 036 797 |
| Mar 05, 2021 | $44.99 | $45.25 | $34.25 | $40.30 | 27 387 066 |
| Mar 04, 2021 | $47.40 | $49.00 | $41.33 | $44.29 | 19 877 185 |
| Mar 03, 2021 | $55.14 | $55.28 | $48.60 | $49.57 | 21 454 767 |
| Mar 02, 2021 | $57.00 | $57.02 | $48.50 | $49.10 | 23 187 626 |
| Mar 01, 2021 | $49.04 | $53.81 | $46.58 | $53.60 | 25 673 250 |
| Feb 26, 2021 | $41.99 | $47.75 | $40.55 | $43.74 | 23 611 046 |
| Feb 25, 2021 | $54.33 | $55.89 | $45.22 | $45.67 | 22 908 209 |
| Feb 24, 2021 | $53.41 | $56.46 | $50.86 | $52.27 | 32 928 727 |
| Feb 23, 2021 | $53.70 | $56.89 | $45.02 | $48.80 | 51 521 010 |
| Feb 22, 2021 | $61.00 | $69.45 | $59.70 | $64.76 | 51 957 822 |
