NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$10.42
+0.120 (+1.17%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $12.65 | Friday, 3rd May 2024 RIOT stock ended at $10.42. This is 1.17% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.88% from a day low at $10.28 to a day high of $11.09. |
| 90 days | $7.80 | $18.35 | |
| 52 weeks | $7.80 | $20.65 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $15.20 | $15.89 | $14.93 | $15.73 | 16 695 828 |
| Feb 21, 2024 | $15.16 | $15.85 | $15.07 | $15.10 | 13 342 290 |
| Feb 20, 2024 | $16.54 | $16.69 | $15.19 | $16.04 | 20 883 057 |
| Feb 16, 2024 | $16.65 | $17.07 | $15.92 | $16.45 | 21 431 209 |
| Feb 15, 2024 | $17.90 | $18.24 | $16.14 | $16.53 | 36 349 040 |
| Feb 14, 2024 | $16.99 | $17.62 | $16.55 | $17.62 | 33 301 027 |
| Feb 13, 2024 | $14.46 | $15.84 | $14.10 | $15.44 | 25 183 862 |
| Feb 12, 2024 | $14.58 | $16.35 | $14.55 | $15.92 | 40 631 081 |
| Feb 09, 2024 | $14.00 | $14.79 | $13.56 | $14.55 | 42 880 994 |
| Feb 08, 2024 | $11.82 | $13.07 | $11.73 | $13.05 | 30 862 967 |
| Feb 07, 2024 | $10.74 | $11.40 | $10.44 | $11.32 | 14 446 727 |
| Feb 06, 2024 | $10.43 | $10.85 | $10.25 | $10.81 | 11 211 490 |
| Feb 05, 2024 | $11.21 | $11.32 | $10.33 | $10.34 | 16 123 928 |
| Feb 02, 2024 | $11.00 | $11.40 | $10.93 | $11.21 | 13 209 313 |
| Feb 01, 2024 | $10.90 | $11.44 | $10.56 | $11.30 | 18 299 744 |
| Jan 31, 2024 | $11.06 | $11.59 | $10.87 | $10.90 | 17 480 537 |
| Jan 30, 2024 | $11.55 | $11.73 | $11.19 | $11.34 | 15 828 331 |
| Jan 29, 2024 | $11.41 | $12.13 | $11.23 | $11.55 | 30 798 462 |
| Jan 26, 2024 | $11.24 | $11.56 | $10.90 | $11.35 | 24 687 480 |
| Jan 25, 2024 | $10.16 | $10.65 | $9.99 | $10.63 | 18 771 417 |
| Jan 24, 2024 | $10.63 | $10.92 | $10.00 | $10.07 | 21 483 645 |
| Jan 23, 2024 | $10.24 | $10.59 | $9.93 | $10.38 | 19 129 518 |
| Jan 22, 2024 | $10.03 | $11.06 | $9.84 | $10.60 | 27 597 874 |
| Jan 19, 2024 | $10.33 | $10.39 | $9.64 | $10.29 | 31 479 206 |
| Jan 18, 2024 | $10.91 | $11.17 | $10.23 | $10.33 | 27 188 722 |
