NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$9.82
-0.290 (-2.87%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $12.65 | Wednesday, 1st May 2024 RIOT stock ended at $9.82. This is 2.87% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.05% from a day low at $9.65 to a day high of $10.62. |
| 90 days | $7.80 | $18.35 | |
| 52 weeks | $7.80 | $20.65 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $10.44 | $10.85 | $10.37 | $10.55 | 11 072 561 |
| Jun 07, 2023 | $10.78 | $11.20 | $10.29 | $10.43 | 19 284 699 |
| Jun 06, 2023 | $10.14 | $10.98 | $9.70 | $10.90 | 26 157 278 |
| Jun 05, 2023 | $11.29 | $11.61 | $10.45 | $10.68 | 27 305 723 |
| Jun 02, 2023 | $12.71 | $12.70 | $11.37 | $11.71 | 34 050 014 |
| Jun 01, 2023 | $11.79 | $12.71 | $11.59 | $12.41 | 21 032 301 |
| May 31, 2023 | $11.58 | $12.04 | $11.37 | $12.00 | 19 446 710 |
| May 30, 2023 | $11.71 | $12.80 | $11.59 | $12.03 | 33 855 242 |
| May 26, 2023 | $10.94 | $11.85 | $10.73 | $10.92 | 18 234 171 |
| May 25, 2023 | $11.35 | $11.53 | $10.66 | $11.07 | 13 825 894 |
| May 24, 2023 | $11.06 | $11.47 | $10.56 | $11.27 | 18 534 083 |
| May 23, 2023 | $12.39 | $12.61 | $11.25 | $11.28 | 23 285 237 |
| May 22, 2023 | $11.01 | $12.20 | $10.83 | $12.20 | 20 825 471 |
| May 19, 2023 | $11.26 | $11.53 | $10.89 | $11.08 | 14 038 307 |
| May 18, 2023 | $11.29 | $11.83 | $10.68 | $11.07 | 15 982 123 |
| May 17, 2023 | $10.66 | $11.61 | $10.60 | $11.53 | 16 316 098 |
| May 16, 2023 | $10.78 | $11.04 | $10.55 | $10.85 | 12 272 158 |
| May 15, 2023 | $10.93 | $11.32 | $10.65 | $11.08 | 17 664 060 |
| May 12, 2023 | $10.60 | $10.84 | $10.35 | $10.61 | 16 142 343 |
| May 11, 2023 | $11.94 | $12.09 | $10.42 | $10.71 | 25 444 232 |
| May 10, 2023 | $11.84 | $12.89 | $11.69 | $12.28 | 31 310 736 |
| May 09, 2023 | $10.67 | $11.57 | $10.62 | $11.44 | 18 618 706 |
| May 08, 2023 | $10.84 | $10.83 | $10.20 | $10.49 | 22 540 201 |
| May 05, 2023 | $10.83 | $11.69 | $10.72 | $11.54 | 28 387 556 |
| May 04, 2023 | $10.80 | $11.15 | $10.54 | $10.84 | 23 288 228 |
