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 |
| Nov 30, 2023 | $13.03 | $13.14 | $12.51 | $12.55 | 16 501 302 |
| Nov 29, 2023 | $12.88 | $13.29 | $12.65 | $13.00 | 25 114 045 |
| Nov 28, 2023 | $12.14 | $12.91 | $11.80 | $12.86 | 33 098 056 |
| Nov 27, 2023 | $11.50 | $12.15 | $11.38 | $11.82 | 18 020 057 |
| Nov 24, 2023 | $11.65 | $12.25 | $11.42 | $12.02 | 18 066 028 |
| Nov 22, 2023 | $11.28 | $11.64 | $10.67 | $11.60 | 20 456 463 |
| Nov 21, 2023 | $11.01 | $11.38 | $10.72 | $11.17 | 18 725 636 |
| Nov 20, 2023 | $10.59 | $11.54 | $10.59 | $11.32 | 25 537 786 |
| Nov 17, 2023 | $10.24 | $10.52 | $9.90 | $10.48 | 16 367 035 |
| Nov 16, 2023 | $10.20 | $10.28 | $9.73 | $10.16 | 20 080 340 |
| Nov 15, 2023 | $9.89 | $10.84 | $9.69 | $10.68 | 31 511 747 |
| Nov 14, 2023 | $10.00 | $10.22 | $9.33 | $9.73 | 21 781 785 |
| Nov 13, 2023 | $10.12 | $10.14 | $9.54 | $9.79 | 17 715 745 |
| Nov 10, 2023 | $10.32 | $10.49 | $9.70 | $10.36 | 25 497 879 |
| Nov 09, 2023 | $11.10 | $12.08 | $10.13 | $10.21 | 53 161 340 |
| Nov 08, 2023 | $10.80 | $10.82 | $10.06 | $10.28 | 21 470 815 |
| Nov 07, 2023 | $10.91 | $11.17 | $10.43 | $11.07 | 20 394 097 |
| Nov 06, 2023 | $11.63 | $11.95 | $10.72 | $11.01 | 21 694 349 |
| Nov 03, 2023 | $11.02 | $11.59 | $10.89 | $11.39 | 27 300 415 |
| Nov 02, 2023 | $10.55 | $11.31 | $10.38 | $11.30 | 28 160 051 |
| Nov 01, 2023 | $10.00 | $10.29 | $9.66 | $10.21 | 23 236 377 |
| Oct 31, 2023 | $9.57 | $9.85 | $9.27 | $9.78 | 14 682 969 |
| Oct 30, 2023 | $9.92 | $10.28 | $9.38 | $9.61 | 18 744 020 |
| Oct 27, 2023 | $10.02 | $10.18 | $9.46 | $9.54 | 16 433 268 |
| Oct 26, 2023 | $10.25 | $10.46 | $9.46 | $9.79 | 23 914 141 |
