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 |
| Nov 11, 2021 | $37.49 | $39.80 | $37.16 | $39.53 | 13 000 428 |
| Nov 10, 2021 | $41.13 | $41.76 | $35.80 | $36.49 | 28 296 275 |
| Nov 09, 2021 | $41.10 | $42.84 | $37.08 | $39.86 | 28 830 450 |
| Nov 08, 2021 | $33.96 | $37.75 | $33.77 | $36.69 | 26 451 023 |
| Nov 05, 2021 | $33.05 | $33.30 | $31.21 | $31.49 | 8 817 075 |
| Nov 04, 2021 | $32.70 | $34.20 | $31.95 | $32.72 | 15 318 895 |
| Nov 03, 2021 | $31.07 | $32.98 | $29.79 | $32.76 | 16 569 534 |
| Nov 02, 2021 | $28.91 | $31.98 | $28.67 | $31.90 | 22 349 664 |
| Nov 01, 2021 | $27.32 | $28.76 | $27.01 | $28.09 | 10 477 391 |
| Oct 29, 2021 | $27.42 | $28.20 | $26.81 | $27.22 | 9 309 035 |
| Oct 28, 2021 | $27.52 | $28.01 | $26.32 | $27.54 | 8 439 446 |
| Oct 27, 2021 | $27.46 | $27.79 | $26.45 | $26.59 | 9 579 972 |
| Oct 26, 2021 | $29.45 | $29.52 | $28.18 | $28.44 | 8 540 442 |
| Oct 25, 2021 | $29.12 | $30.42 | $28.86 | $29.59 | 11 176 895 |
| Oct 22, 2021 | $29.03 | $29.43 | $27.57 | $28.28 | 10 853 221 |
| Oct 21, 2021 | $31.29 | $32.05 | $29.10 | $29.44 | 15 100 066 |
| Oct 20, 2021 | $30.95 | $32.83 | $30.40 | $31.44 | 21 066 068 |
| Oct 19, 2021 | $30.60 | $31.80 | $29.06 | $30.83 | 26 479 654 |
| Oct 18, 2021 | $27.82 | $30.98 | $27.72 | $29.80 | 22 704 089 |
| Oct 15, 2021 | $27.48 | $28.58 | $26.68 | $27.85 | 28 734 764 |
| Oct 14, 2021 | $26.00 | $26.39 | $25.42 | $26.12 | 9 729 968 |
| Oct 13, 2021 | $25.45 | $26.30 | $24.63 | $25.64 | 10 105 982 |
| Oct 12, 2021 | $27.43 | $27.55 | $25.15 | $25.51 | 12 700 209 |
| Oct 11, 2021 | $26.21 | $28.90 | $26.06 | $27.63 | 16 061 753 |
| Oct 08, 2021 | $26.48 | $26.74 | $25.68 | $25.83 | 8 195 779 |
