14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $7.80 $12.65 Thursday, 16th May 2024 RIOT stock ended at $10.00. This is 3.66% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 4.83% from a day low at $9.93 to a day high of $10.41.
90 days $7.80 $18.35
52 weeks $7.80 $20.65

Historical Riot Blockchain, Inc prices

Date Open High Low Close Volume
Mar 08, 2023 $6.17 $6.39 $6.07 $6.30 8 391 936
Mar 07, 2023 $6.33 $6.53 $6.15 $6.17 8 637 430
Mar 06, 2023 $6.37 $6.88 $6.17 $6.37 13 004 418
Mar 03, 2023 $5.98 $6.48 $5.83 $6.34 13 784 663
Mar 02, 2023 $5.99 $6.27 $5.77 $6.18 10 003 410
Mar 01, 2023 $6.38 $6.43 $6.07 $6.14 10 893 627
Feb 28, 2023 $6.02 $6.52 $5.93 $6.25 12 212 209
Feb 27, 2023 $6.04 $6.12 $5.87 $6.01 7 271 310
Feb 24, 2023 $6.17 $6.22 $5.73 $5.87 11 972 893
Feb 23, 2023 $6.45 $6.54 $6.14 $6.37 10 938 421
Feb 22, 2023 $6.19 $6.45 $6.00 $6.35 13 266 256
Feb 21, 2023 $6.48 $6.80 $6.18 $6.22 12 728 530
Feb 17, 2023 $6.35 $6.70 $6.13 $6.59 18 842 351
Feb 16, 2023 $6.57 $7.25 $6.35 $6.36 22 381 068
Feb 15, 2023 $6.04 $6.79 $5.96 $6.66 19 146 256
Feb 14, 2023 $5.42 $6.01 $5.32 $5.90 13 798 406
Feb 13, 2023 $5.32 $5.54 $5.18 $5.47 7 533 705
Feb 10, 2023 $5.65 $5.74 $5.42 $5.51 9 784 465
Feb 09, 2023 $6.61 $6.65 $5.63 $5.65 16 851 676
Feb 08, 2023 $6.50 $7.04 $6.44 $6.52 14 809 903
Feb 07, 2023 $6.70 $6.70 $6.18 $6.60 18 462 008
Feb 06, 2023 $6.69 $6.82 $6.38 $6.68 13 582 344
Feb 03, 2023 $7.10 $7.77 $6.80 $6.84 18 840 846
Feb 02, 2023 $7.22 $7.78 $7.03 $7.49 27 090 946
Feb 01, 2023 $6.24 $6.95 $6.06 $6.86 18 229 461

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RIOT stock historical prices to predict future price movements?
Trend Analysis: Examine the RIOT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RIOT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Riot Blockchain, Inc

Riot Blockchain Riot Blockchain, Inc., together with its subsidiaries, focuses on bitcoin mining operations in North America. It operates through Bitcoin Mining, Data Center Hosting, and Electrical Products and Engineering segments. As of December 31, 2021, it operated approximately 30,907 miners. Riot Blockchain, Inc. was incorporated in 2000 and is headquartered in Castle Rock, Colorado.... RIOT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT