NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$10.28
-0.0700 (-0.676%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $12.65 | Thursday, 9th May 2024 RIOT stock ended at $10.28. This is 0.676% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.56% from a day low at $10.10 to a day high of $10.46. |
| 90 days | $7.80 | $18.35 | |
| 52 weeks | $7.80 | $20.65 |
| Date | Open | High | Low | Close | Volume |
| Jan 25, 2022 | $14.48 | $15.20 | $14.04 | $14.64 | 10 972 500 |
| Jan 24, 2022 | $13.48 | $15.17 | $12.90 | $15.13 | 23 238 100 |
| Jan 21, 2022 | $16.30 | $16.96 | $14.90 | $15.00 | 17 226 000 |
| Jan 20, 2022 | $18.01 | $19.14 | $17.43 | $17.47 | 8 606 300 |
| Jan 19, 2022 | $19.01 | $19.30 | $17.40 | $17.49 | 8 712 000 |
| Jan 18, 2022 | $19.68 | $20.19 | $18.61 | $18.70 | 8 587 500 |
| Jan 14, 2022 | $19.86 | $20.84 | $19.72 | $20.68 | 6 650 700 |
| Jan 13, 2022 | $21.75 | $21.98 | $20.03 | $20.15 | 8 280 900 |
| Jan 12, 2022 | $21.72 | $22.10 | $20.70 | $21.13 | 9 561 000 |
| Jan 11, 2022 | $19.91 | $21.35 | $19.60 | $20.86 | 9 509 900 |
| Jan 10, 2022 | $19.31 | $20.47 | $18.75 | $20.09 | 9 888 300 |
| Jan 07, 2022 | $19.99 | $21.06 | $19.45 | $20.36 | 11 891 300 |
| Jan 06, 2022 | $21.17 | $21.61 | $19.60 | $20.48 | 11 418 300 |
| Jan 05, 2022 | $23.77 | $24.20 | $21.19 | $21.44 | 12 783 903 |
| Jan 04, 2022 | $23.30 | $24.63 | $23.02 | $24.38 | 11 733 555 |
| Jan 03, 2022 | $22.45 | $23.14 | $21.90 | $22.74 | 7 185 304 |
| Dec 31, 2021 | $23.53 | $23.95 | $22.31 | $22.33 | 8 606 599 |
| Dec 30, 2021 | $22.82 | $24.38 | $22.62 | $23.50 | 8 683 716 |
| Dec 29, 2021 | $23.13 | $23.89 | $22.55 | $23.00 | 7 255 252 |
| Dec 28, 2021 | $24.76 | $24.94 | $23.26 | $23.65 | 9 512 802 |
| Dec 27, 2021 | $25.89 | $26.79 | $25.42 | $25.85 | 9 626 066 |
| Dec 23, 2021 | $23.57 | $26.18 | $22.96 | $25.67 | 13 639 456 |
| Dec 22, 2021 | $23.76 | $24.85 | $23.32 | $23.62 | 7 726 193 |
| Dec 21, 2021 | $23.45 | $24.30 | $23.02 | $24.05 | 8 805 353 |
| Dec 20, 2021 | $22.36 | $23.06 | $21.71 | $22.52 | 10 172 344 |
