NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$11.93
-0.180 (-1.49%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $13.12 | Friday, 26th Apr 2024 RIOT stock ended at $11.93. This is 1.49% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.33% from a day low at $11.81 to a day high of $12.44. |
| 90 days | $7.80 | $18.35 | |
| 52 weeks | $7.80 | $20.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $12.43 | $12.62 | $11.93 | $11.98 | 21 394 780 |
| Mar 20, 2024 | $11.75 | $12.43 | $11.20 | $12.40 | 27 410 975 |
| Mar 19, 2024 | $10.99 | $11.28 | $10.50 | $11.09 | 16 986 195 |
| Mar 18, 2024 | $11.45 | $11.84 | $11.07 | $11.43 | 16 396 460 |
| Mar 15, 2024 | $10.74 | $11.83 | $10.66 | $11.60 | 25 625 897 |
| Mar 14, 2024 | $11.50 | $11.53 | $10.60 | $10.93 | 21 411 169 |
| Mar 13, 2024 | $11.67 | $12.20 | $11.64 | $11.73 | 19 309 170 |
| Mar 12, 2024 | $11.85 | $11.91 | $11.30 | $11.62 | 20 777 049 |
| Mar 11, 2024 | $12.83 | $12.90 | $11.73 | $11.78 | 26 172 645 |
| Mar 08, 2024 | $12.03 | $13.19 | $12.02 | $12.35 | 28 438 296 |
| Mar 07, 2024 | $12.04 | $12.36 | $11.75 | $11.97 | 20 923 521 |
| Mar 06, 2024 | $12.96 | $13.01 | $11.99 | $12.12 | 25 761 054 |
| Mar 05, 2024 | $12.97 | $13.53 | $11.95 | $12.25 | 33 448 397 |
| Mar 04, 2024 | $14.83 | $14.99 | $13.13 | $13.48 | 38 400 538 |
| Mar 01, 2024 | $14.29 | $14.47 | $13.48 | $14.44 | 22 522 872 |
| Feb 29, 2024 | $15.68 | $15.82 | $13.71 | $14.12 | 39 087 165 |
| Feb 28, 2024 | $17.44 | $17.59 | $15.24 | $15.65 | 59 209 095 |
| Feb 27, 2024 | $18.10 | $18.35 | $16.22 | $16.80 | 43 304 575 |
| Feb 26, 2024 | $14.90 | $17.45 | $14.89 | $17.37 | 37 759 539 |
| Feb 23, 2024 | $15.14 | $15.31 | $14.33 | $14.85 | 18 618 794 |
| Feb 22, 2024 | $15.20 | $15.89 | $14.93 | $15.73 | 16 695 828 |
| Feb 21, 2024 | $15.16 | $15.85 | $15.07 | $15.10 | 13 342 290 |
| Feb 20, 2024 | $16.54 | $16.69 | $15.19 | $16.04 | 20 883 057 |
| Feb 16, 2024 | $16.65 | $17.07 | $15.92 | $16.45 | 21 431 209 |
| Feb 15, 2024 | $17.90 | $18.24 | $16.14 | $16.53 | 36 349 040 |
