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 |
| Jan 05, 2024 | $15.54 | $15.57 | $14.37 | $14.83 | 25 954 113 |
| Jan 04, 2024 | $15.31 | $16.08 | $14.95 | $15.86 | 26 318 139 |
| Jan 03, 2024 | $13.99 | $15.23 | $13.75 | $15.04 | 28 972 759 |
| Jan 02, 2024 | $17.07 | $17.11 | $15.31 | $15.41 | 35 096 702 |
| Dec 29, 2023 | $17.87 | $18.19 | $15.03 | $15.47 | 58 103 356 |
| Dec 28, 2023 | $18.21 | $18.37 | $17.34 | $17.60 | 44 595 375 |
| Dec 27, 2023 | $17.90 | $18.75 | $17.63 | $18.62 | 42 035 312 |
| Dec 26, 2023 | $17.43 | $17.54 | $16.86 | $17.35 | 30 221 954 |
| Dec 22, 2023 | $16.75 | $18.39 | $16.52 | $17.78 | 44 998 475 |
| Dec 21, 2023 | $16.95 | $16.95 | $16.27 | $16.75 | 29 269 287 |
| Dec 20, 2023 | $17.54 | $17.96 | $16.40 | $16.45 | 44 297 480 |
| Dec 19, 2023 | $17.03 | $17.67 | $16.15 | $16.68 | 43 370 424 |
| Dec 18, 2023 | $15.17 | $16.43 | $15.17 | $16.40 | 32 897 076 |
| Dec 15, 2023 | $15.45 | $15.78 | $15.07 | $15.63 | 24 933 924 |
| Dec 14, 2023 | $15.20 | $15.84 | $14.90 | $15.75 | 30 243 675 |
| Dec 13, 2023 | $14.00 | $15.25 | $13.74 | $15.24 | 32 435 082 |
| Dec 12, 2023 | $14.19 | $14.28 | $13.80 | $14.07 | 16 197 630 |
| Dec 11, 2023 | $14.84 | $14.86 | $13.53 | $14.02 | 30 670 991 |
| Dec 08, 2023 | $15.09 | $15.97 | $15.04 | $15.83 | 30 741 068 |
| Dec 07, 2023 | $14.27 | $15.14 | $14.12 | $14.88 | 21 779 797 |
| Dec 06, 2023 | $15.40 | $15.47 | $14.69 | $14.76 | 34 470 436 |
| Dec 05, 2023 | $15.01 | $16.02 | $14.85 | $15.14 | 45 961 155 |
| Dec 04, 2023 | $15.15 | $15.69 | $14.37 | $15.00 | 45 125 173 |
| Dec 01, 2023 | $12.75 | $13.82 | $12.71 | $13.77 | 31 745 089 |
| Nov 30, 2023 | $13.03 | $13.14 | $12.51 | $12.55 | 16 501 302 |
