NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$10.53
-0.450 (-4.10%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.81 | $11.34 | Friday, 14th Jun 2024 RIOT stock ended at $10.53. This is 4.10% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 7.26% from a day low at $10.27 to a day high of $11.01. |
90 days | $7.80 | $13.12 | |
52 weeks | $7.80 | $20.65 |
Historical Riot Blockchain, Inc prices
Date | Open | High | Low | Close | Volume |
Dec 15, 2022 | $4.05 | $4.09 | $3.88 | $4.02 | 9 195 598 |
Dec 14, 2022 | $4.17 | $4.28 | $4.04 | $4.15 | 10 348 362 |
Dec 13, 2022 | $4.51 | $4.64 | $4.04 | $4.07 | 12 270 480 |
Dec 12, 2022 | $4.17 | $4.26 | $4.07 | $4.17 | 6 457 829 |
Dec 09, 2022 | $4.33 | $4.38 | $4.13 | $4.19 | 6 525 131 |
Dec 08, 2022 | $4.28 | $4.46 | $4.15 | $4.37 | 8 121 265 |
Dec 07, 2022 | $4.35 | $4.39 | $4.12 | $4.22 | 7 975 642 |
Dec 06, 2022 | $4.67 | $4.69 | $4.27 | $4.38 | 8 357 850 |
Dec 05, 2022 | $5.01 | $5.13 | $4.58 | $4.66 | 12 616 517 |
Dec 02, 2022 | $4.51 | $4.98 | $4.45 | $4.96 | 8 315 252 |
Dec 01, 2022 | $4.68 | $4.76 | $4.46 | $4.58 | 7 730 637 |
Nov 30, 2022 | $4.37 | $4.67 | $4.19 | $4.65 | 10 902 525 |
Nov 29, 2022 | $4.27 | $4.38 | $4.20 | $4.24 | 5 427 691 |
Nov 28, 2022 | $4.24 | $4.46 | $4.19 | $4.25 | 10 639 464 |
Nov 25, 2022 | $4.38 | $4.47 | $4.25 | $4.43 | 7 243 764 |
Nov 23, 2022 | $4.06 | $4.44 | $4.01 | $4.42 | 17 725 254 |
Nov 22, 2022 | $4.16 | $4.16 | $3.91 | $3.99 | 13 866 548 |
Nov 21, 2022 | $4.34 | $4.43 | $3.99 | $4.01 | 15 896 745 |
Nov 18, 2022 | $4.72 | $4.72 | $4.41 | $4.49 | 7 223 207 |
Nov 17, 2022 | $4.69 | $4.75 | $4.52 | $4.58 | 7 598 542 |
Nov 16, 2022 | $5.06 | $5.15 | $4.65 | $4.67 | 10 872 088 |
Nov 15, 2022 | $5.33 | $5.47 | $5.14 | $5.27 | 9 166 222 |
Nov 14, 2022 | $5.30 | $5.42 | $5.11 | $5.24 | 9 433 949 |
Nov 11, 2022 | $5.10 | $5.40 | $4.94 | $5.29 | 15 458 370 |
Nov 10, 2022 | $5.24 | $5.56 | $5.06 | $5.44 | 15 920 032 |
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.
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.
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.
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.