NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$9.82
-0.290 (-2.87%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $12.65 | Wednesday, 1st May 2024 RIOT stock ended at $9.82. This is 2.87% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.05% from a day low at $9.65 to a day high of $10.62. |
| 90 days | $7.80 | $18.35 | |
| 52 weeks | $7.80 | $20.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 09, 2021 | $28.63 | $33.09 | $28.35 | $31.41 | 21 246 796 |
| Jun 08, 2021 | $27.38 | $28.43 | $25.29 | $28.06 | 13 695 888 |
| Jun 07, 2021 | $29.23 | $29.49 | $27.90 | $28.82 | 8 544 305 |
| Jun 04, 2021 | $27.96 | $29.18 | $27.60 | $29.15 | 9 197 309 |
| Jun 03, 2021 | $30.48 | $30.52 | $28.01 | $28.28 | 10 984 208 |
| Jun 02, 2021 | $30.28 | $31.06 | $29.10 | $30.03 | 14 384 988 |
| Jun 01, 2021 | $27.10 | $29.87 | $27.06 | $29.23 | 14 548 179 |
| May 28, 2021 | $27.40 | $28.72 | $26.73 | $27.13 | 13 529 186 |
| May 27, 2021 | $28.85 | $29.60 | $27.28 | $28.50 | 23 404 512 |
| May 26, 2021 | $26.68 | $28.63 | $26.03 | $27.64 | 28 082 440 |
| May 25, 2021 | $24.98 | $25.86 | $24.35 | $25.14 | 16 388 864 |
| May 24, 2021 | $23.45 | $26.30 | $22.77 | $25.95 | 22 652 966 |
| May 21, 2021 | $24.45 | $25.46 | $22.46 | $22.84 | 24 217 961 |
| May 20, 2021 | $26.07 | $26.58 | $23.13 | $24.18 | 24 644 170 |
| May 19, 2021 | $21.95 | $24.38 | $21.61 | $24.14 | 41 285 113 |
| May 18, 2021 | $23.20 | $26.80 | $23.12 | $25.56 | 24 353 746 |
| May 17, 2021 | $23.40 | $24.52 | $22.52 | $24.31 | 19 573 708 |
| May 14, 2021 | $24.05 | $26.80 | $23.63 | $26.02 | 22 362 047 |
| May 13, 2021 | $24.91 | $26.95 | $20.68 | $22.23 | 35 603 153 |
| May 12, 2021 | $28.25 | $29.60 | $26.08 | $26.52 | 13 968 572 |
| May 11, 2021 | $25.99 | $30.80 | $25.65 | $29.87 | 19 702 236 |
| May 10, 2021 | $33.33 | $33.40 | $29.88 | $29.95 | 15 404 771 |
