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 |
| Dec 17, 2021 | $23.36 | $24.05 | $21.82 | $23.24 | 13 789 354 |
| Dec 16, 2021 | $25.82 | $26.28 | $23.31 | $23.88 | 11 068 191 |
| Dec 15, 2021 | $24.68 | $26.51 | $23.04 | $25.87 | 14 907 583 |
| Dec 14, 2021 | $23.80 | $25.48 | $23.60 | $24.93 | 9 702 208 |
| Dec 13, 2021 | $25.56 | $25.59 | $23.95 | $24.37 | 11 565 876 |
| Dec 10, 2021 | $27.21 | $27.53 | $25.35 | $26.00 | 10 045 606 |
| Dec 09, 2021 | $28.69 | $28.80 | $26.40 | $26.50 | 13 750 854 |
| Dec 08, 2021 | $29.59 | $30.25 | $28.72 | $29.34 | 10 704 205 |
| Dec 07, 2021 | $29.90 | $30.67 | $29.02 | $29.68 | 13 153 629 |
| Dec 06, 2021 | $26.47 | $29.37 | $25.00 | $28.14 | 20 225 286 |
| Dec 03, 2021 | $33.55 | $34.10 | $27.80 | $28.64 | 24 201 299 |
| Dec 02, 2021 | $34.98 | $36.57 | $31.61 | $32.97 | 19 444 894 |
| Dec 01, 2021 | $38.61 | $40.95 | $35.18 | $35.60 | 22 588 644 |
| Nov 30, 2021 | $37.86 | $40.08 | $35.51 | $37.37 | 22 024 389 |
| Nov 29, 2021 | $36.33 | $38.06 | $33.67 | $37.37 | 15 960 517 |
| Nov 26, 2021 | $34.80 | $36.40 | $34.35 | $34.92 | 8 194 057 |
| Nov 24, 2021 | $34.41 | $37.14 | $33.62 | $37.00 | 11 498 008 |
| Nov 23, 2021 | $33.81 | $36.17 | $33.36 | $36.13 | 13 137 403 |
| Nov 22, 2021 | $36.54 | $37.02 | $32.55 | $33.45 | 16 114 840 |
| Nov 19, 2021 | $34.04 | $36.80 | $33.86 | $36.18 | 14 326 039 |
| Nov 18, 2021 | $34.45 | $35.17 | $31.42 | $33.63 | 18 351 671 |
| Nov 17, 2021 | $37.60 | $38.33 | $34.87 | $35.28 | 15 623 877 |
| Nov 16, 2021 | $36.40 | $39.33 | $35.15 | $36.90 | 27 482 550 |
| Nov 15, 2021 | $45.94 | $46.28 | $41.08 | $42.09 | 28 541 571 |
| Nov 12, 2021 | $39.69 | $44.29 | $37.78 | $44.19 | 23 282 176 |
