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 |
| May 04, 2021 | $38.60 | $39.00 | $35.10 | $37.57 | 14 911 567 |
| May 03, 2021 | $42.88 | $44.10 | $39.32 | $39.99 | 14 020 781 |
| Apr 30, 2021 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| Apr 29, 2021 | $41.95 | $42.73 | $39.42 | $40.33 | 12 687 945 |
| Apr 28, 2021 | $40.18 | $44.16 | $39.41 | $43.93 | 14 771 755 |
| Apr 27, 2021 | $41.65 | $41.83 | $39.82 | $40.52 | 13 645 634 |
| Apr 26, 2021 | $41.27 | $42.16 | $39.55 | $40.89 | 19 041 798 |
| Apr 23, 2021 | $34.09 | $38.91 | $33.37 | $38.48 | 25 636 812 |
| Apr 22, 2021 | $40.58 | $42.21 | $36.37 | $36.49 | 27 895 063 |
| Apr 21, 2021 | $36.99 | $42.07 | $36.06 | $41.31 | 26 801 740 |
| Apr 20, 2021 | $40.54 | $41.10 | $35.71 | $38.56 | 29 240 874 |
| Apr 19, 2021 | $40.35 | $43.31 | $38.71 | $40.90 | 28 356 426 |
| Apr 16, 2021 | $45.01 | $47.56 | $42.80 | $44.64 | 24 449 405 |
| Apr 15, 2021 | $50.87 | $52.42 | $43.29 | $48.11 | 39 017 146 |
| Apr 14, 2021 | $60.80 | $61.55 | $49.30 | $50.16 | 52 949 234 |
| Apr 13, 2021 | $56.44 | $59.96 | $52.86 | $59.26 | 42 774 268 |
| Apr 12, 2021 | $52.50 | $55.79 | $50.62 | $51.53 | 23 619 152 |
| Apr 09, 2021 | $50.48 | $51.60 | $47.76 | $49.63 | 13 588 680 |
| Apr 08, 2021 | $50.52 | $51.89 | $49.35 | $49.55 | 13 264 852 |
| Apr 07, 2021 | $50.52 | $53.03 | $47.70 | $48.37 | 16 596 524 |
| Apr 06, 2021 | $56.00 | $56.36 | $52.31 | $54.10 | 15 089 209 |
| Apr 05, 2021 | $52.11 | $57.85 | $50.39 | $56.90 | 18 756 640 |
| Apr 01, 2021 | $54.75 | $56.82 | $51.12 | $52.03 | 14 860 410 |
| Mar 31, 2021 | $50.73 | $54.58 | $49.41 | $53.27 | 20 667 119 |
| Mar 30, 2021 | $48.83 | $52.19 | $47.42 | $51.51 | 18 181 697 |
