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 |
| Jul 15, 2021 | $27.85 | $29.36 | $27.36 | $28.22 | 4 693 938 |
| Jul 14, 2021 | $30.63 | $30.73 | $28.51 | $28.59 | 4 969 503 |
| Jul 13, 2021 | $31.40 | $31.50 | $30.02 | $30.06 | 4 079 706 |
| Jul 12, 2021 | $33.01 | $33.11 | $30.84 | $31.40 | 5 323 871 |
| Jul 09, 2021 | $33.98 | $34.49 | $32.65 | $32.83 | 5 748 913 |
| Jul 08, 2021 | $33.54 | $34.24 | $32.38 | $33.72 | 5 591 656 |
| Jul 07, 2021 | $35.76 | $36.95 | $34.96 | $35.44 | 5 902 369 |
| Jul 06, 2021 | $36.98 | $37.28 | $34.53 | $35.43 | 6 044 583 |
| Jul 02, 2021 | $36.50 | $37.08 | $35.91 | $36.23 | 4 613 111 |
| Jul 01, 2021 | $37.23 | $37.65 | $35.80 | $36.21 | 6 541 630 |
| Jun 30, 2021 | $36.63 | $38.22 | $35.76 | $37.67 | 8 256 588 |
| Jun 29, 2021 | $38.00 | $40.34 | $37.13 | $37.81 | 14 806 951 |
| Jun 28, 2021 | $34.11 | $36.59 | $33.41 | $36.18 | 11 242 913 |
| Jun 25, 2021 | $33.00 | $33.61 | $32.38 | $32.97 | 18 635 196 |
| Jun 24, 2021 | $33.11 | $34.15 | $32.85 | $34.02 | 9 336 237 |
| Jun 23, 2021 | $33.95 | $34.62 | $32.32 | $32.48 | 9 960 060 |
| Jun 22, 2021 | $29.38 | $32.50 | $28.40 | $32.23 | 17 628 347 |
| Jun 21, 2021 | $30.38 | $32.05 | $30.01 | $31.57 | 10 891 701 |
| Jun 18, 2021 | $33.66 | $34.28 | $31.68 | $32.18 | 10 727 025 |
| Jun 17, 2021 | $34.00 | $35.92 | $33.75 | $34.30 | 10 068 196 |
| Jun 16, 2021 | $33.92 | $35.12 | $33.21 | $34.20 | 10 112 308 |
| Jun 15, 2021 | $36.06 | $36.67 | $33.81 | $35.06 | 12 936 078 |
| Jun 14, 2021 | $34.01 | $38.08 | $33.38 | $35.40 | 25 262 404 |
| Jun 11, 2021 | $31.20 | $31.87 | $30.14 | $31.03 | 8 374 542 |
| Jun 10, 2021 | $31.77 | $32.69 | $30.41 | $31.64 | 14 095 005 |
