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 |
| Aug 19, 2021 | $31.26 | $32.73 | $30.86 | $32.08 | 9 217 547 |
| Aug 18, 2021 | $32.48 | $33.84 | $31.79 | $31.89 | 7 259 472 |
| Aug 17, 2021 | $35.40 | $35.80 | $32.41 | $32.76 | 7 781 880 |
| Aug 16, 2021 | $36.17 | $36.97 | $34.61 | $35.83 | 7 466 615 |
| Aug 13, 2021 | $38.09 | $38.82 | $35.65 | $35.81 | 9 618 658 |
| Aug 12, 2021 | $35.89 | $37.67 | $34.70 | $36.83 | 7 214 313 |
| Aug 11, 2021 | $39.43 | $40.80 | $37.20 | $37.76 | 13 910 722 |
| Aug 10, 2021 | $38.17 | $39.04 | $36.59 | $38.49 | 12 132 676 |
| Aug 09, 2021 | $37.09 | $39.95 | $36.52 | $37.83 | 24 373 476 |
| Aug 06, 2021 | $33.62 | $35.76 | $32.81 | $34.97 | 11 665 349 |
| Aug 05, 2021 | $31.80 | $34.28 | $30.85 | $33.59 | 10 155 800 |
| Aug 04, 2021 | $32.00 | $33.80 | $31.75 | $32.71 | 9 073 397 |
| Aug 03, 2021 | $32.79 | $33.10 | $30.79 | $31.48 | 7 975 334 |
| Aug 02, 2021 | $32.92 | $35.39 | $32.43 | $33.45 | 11 472 678 |
| Jul 30, 2021 | $31.66 | $33.10 | $31.35 | $32.95 | 5 103 157 |
| Jul 29, 2021 | $32.94 | $34.02 | $31.88 | $31.90 | 6 956 907 |
| Jul 28, 2021 | $33.10 | $33.89 | $32.02 | $32.96 | 8 664 643 |
| Jul 27, 2021 | $32.64 | $33.65 | $30.47 | $31.64 | 8 628 029 |
| Jul 26, 2021 | $32.50 | $34.72 | $31.70 | $34.00 | 23 257 207 |
| Jul 23, 2021 | $28.88 | $29.75 | $27.05 | $28.10 | 7 498 154 |
| Jul 22, 2021 | $29.17 | $29.44 | $27.72 | $28.87 | 7 124 666 |
| Jul 21, 2021 | $27.80 | $29.91 | $27.61 | $29.16 | 11 808 696 |
| Jul 20, 2021 | $25.37 | $26.32 | $23.93 | $25.85 | 6 897 909 |
| Jul 19, 2021 | $25.99 | $26.87 | $25.57 | $25.96 | 6 122 187 |
| Jul 16, 2021 | $28.40 | $28.75 | $27.16 | $27.28 | 4 619 679 |
