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 |
| Sep 24, 2021 | $27.66 | $28.54 | $27.17 | $27.93 | 7 815 497 |
| Sep 23, 2021 | $28.87 | $29.50 | $28.44 | $29.39 | 6 186 295 |
| Sep 22, 2021 | $27.48 | $29.07 | $27.11 | $28.73 | 6 207 413 |
| Sep 21, 2021 | $27.80 | $27.87 | $26.94 | $27.36 | 6 258 635 |
| Sep 20, 2021 | $27.25 | $28.39 | $26.87 | $27.53 | 10 194 522 |
| Sep 17, 2021 | $29.29 | $29.74 | $28.80 | $29.30 | 6 761 956 |
| Sep 16, 2021 | $30.10 | $30.36 | $29.08 | $29.37 | 7 060 749 |
| Sep 15, 2021 | $29.72 | $30.52 | $29.04 | $30.33 | 9 540 700 |
| Sep 14, 2021 | $30.06 | $30.33 | $28.69 | $28.84 | 7 409 287 |
| Sep 13, 2021 | $29.30 | $30.52 | $28.88 | $29.30 | 10 586 988 |
| Sep 10, 2021 | $31.25 | $31.72 | $29.46 | $29.62 | 8 947 818 |
| Sep 09, 2021 | $31.12 | $31.97 | $30.80 | $31.35 | 8 874 163 |
| Sep 08, 2021 | $32.08 | $32.32 | $30.26 | $30.39 | 8 416 527 |
| Sep 07, 2021 | $34.17 | $34.70 | $30.91 | $32.11 | 17 758 613 |
| Sep 03, 2021 | $36.52 | $37.32 | $34.18 | $34.43 | 16 924 078 |
| Sep 02, 2021 | $37.82 | $38.29 | $35.91 | $35.96 | 16 615 148 |
| Sep 01, 2021 | $37.44 | $38.71 | $36.28 | $36.50 | 15 240 004 |
| Aug 31, 2021 | $37.49 | $37.99 | $36.54 | $37.32 | 6 902 208 |
| Aug 30, 2021 | $37.80 | $38.45 | $36.70 | $37.70 | 7 894 540 |
| Aug 27, 2021 | $36.54 | $39.35 | $36.35 | $38.57 | 11 790 750 |
| Aug 26, 2021 | $37.20 | $38.06 | $35.82 | $36.28 | 6 568 959 |
| Aug 25, 2021 | $36.85 | $38.74 | $36.65 | $37.72 | 12 334 129 |
| Aug 24, 2021 | $36.07 | $37.63 | $34.85 | $37.63 | 11 053 347 |
| Aug 23, 2021 | $36.68 | $37.30 | $35.04 | $35.73 | 11 665 021 |
| Aug 20, 2021 | $32.71 | $35.28 | $32.64 | $34.33 | 11 533 309 |
