NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$11.88
+0.0300 (+0.253%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $13.12 | Wednesday, 24th Apr 2024 RIOT stock ended at $11.88. This is 0.253% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.94% from a day low at $11.72 to a day high of $12.65. |
| 90 days | $7.80 | $18.35 | |
| 52 weeks | $7.80 | $20.65 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2021 | $72.76 | $78.75 | $58.77 | $62.03 | 86 796 144 |
| Feb 17, 2021 | $67.84 | $79.50 | $61.70 | $77.90 | 72 578 483 |
| Feb 16, 2021 | $55.05 | $61.27 | $54.35 | $59.50 | 43 863 927 |
| Feb 12, 2021 | $46.14 | $52.73 | $43.66 | $49.28 | 48 423 862 |
| Feb 11, 2021 | $42.35 | $46.64 | $40.83 | $43.09 | 39 102 597 |
| Feb 10, 2021 | $37.04 | $39.74 | $32.25 | $36.56 | 27 561 262 |
| Feb 09, 2021 | $35.56 | $41.88 | $33.23 | $39.86 | 52 379 822 |
| Feb 08, 2021 | $27.30 | $32.90 | $25.90 | $32.79 | 49 699 398 |
| Feb 05, 2021 | $23.58 | $24.39 | $22.93 | $23.38 | 12 105 179 |
| Feb 04, 2021 | $23.47 | $23.50 | $21.42 | $23.08 | 12 706 970 |
| Feb 03, 2021 | $22.14 | $23.64 | $21.72 | $22.85 | 17 676 163 |
| Feb 02, 2021 | $20.56 | $22.18 | $19.62 | $21.49 | 15 097 540 |
| Feb 01, 2021 | $20.17 | $20.48 | $18.69 | $19.98 | 12 885 984 |
| Jan 29, 2021 | $24.50 | $24.74 | $19.66 | $20.52 | 26 168 225 |
| Jan 28, 2021 | $18.39 | $22.41 | $17.75 | $19.93 | 25 720 387 |
| Jan 27, 2021 | $17.79 | $18.93 | $16.75 | $17.93 | 13 068 756 |
| Jan 26, 2021 | $18.98 | $20.30 | $18.37 | $19.32 | 13 833 501 |
| Jan 25, 2021 | $22.01 | $22.25 | $19.16 | $19.67 | 19 079 901 |
| Jan 22, 2021 | $20.30 | $22.50 | $20.28 | $20.97 | 30 275 457 |
| Jan 21, 2021 | $19.37 | $20.47 | $17.90 | $19.35 | 37 165 981 |
| Jan 20, 2021 | $24.28 | $24.28 | $20.70 | $22.28 | 26 212 143 |
| Jan 19, 2021 | $26.70 | $27.20 | $24.75 | $25.20 | 20 059 952 |
| Jan 15, 2021 | $27.00 | $27.15 | $24.51 | $25.78 | 28 206 604 |
| Jan 14, 2021 | $25.90 | $29.28 | $25.56 | $28.90 | 36 795 532 |
| Jan 13, 2021 | $23.65 | $25.08 | $22.52 | $23.88 | 23 718 581 |
