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 |
| Jan 20, 2021 | $24.28 | $24.28 | $20.70 | $22.28 | 26 212 143 |
| Jan 19, 2021 | $26.70 | $27.20 | $24.75 | $25.20 | 20 059 952 |
| Jan 15, 2021 | $27.00 | $27.15 | $24.51 | $25.78 | 28 206 604 |
| Jan 14, 2021 | $25.90 | $29.28 | $25.56 | $28.90 | 36 795 532 |
| Jan 13, 2021 | $23.65 | $25.08 | $22.52 | $23.88 | 23 718 581 |
| Jan 12, 2021 | $23.28 | $24.91 | $22.08 | $24.21 | 28 179 381 |
| Jan 11, 2021 | $21.00 | $24.00 | $20.26 | $22.64 | 54 430 592 |
| Jan 08, 2021 | $24.77 | $27.39 | $23.59 | $26.59 | 56 121 503 |
| Jan 07, 2021 | $20.84 | $24.70 | $19.87 | $22.72 | 58 490 480 |
| Jan 06, 2021 | $18.89 | $20.68 | $18.12 | $19.28 | 40 149 728 |
| Jan 05, 2021 | $15.75 | $18.65 | $15.35 | $18.41 | 27 315 349 |
| Jan 04, 2021 | $18.80 | $19.23 | $15.85 | $16.48 | 31 764 090 |
| Dec 31, 2020 | $17.48 | $18.67 | $16.42 | $16.99 | 39 445 611 |
| Dec 30, 2020 | $16.99 | $18.16 | $16.43 | $17.26 | 42 115 731 |
| Dec 29, 2020 | $15.50 | $16.45 | $14.19 | $15.79 | 22 780 003 |
| Dec 28, 2020 | $15.45 | $17.43 | $14.71 | $15.65 | 43 977 361 |
| Dec 24, 2020 | $14.07 | $14.96 | $12.80 | $13.12 | 15 916 109 |
| Dec 23, 2020 | $14.96 | $15.01 | $13.31 | $13.91 | 32 028 113 |
| Dec 22, 2020 | $11.92 | $15.70 | $11.63 | $14.65 | 69 555 447 |
| Dec 21, 2020 | $9.89 | $11.32 | $9.75 | $11.04 | 23 439 942 |
| Dec 18, 2020 | $9.95 | $10.59 | $9.65 | $10.05 | 27 539 029 |
| Dec 17, 2020 | $11.65 | $11.85 | $10.28 | $10.40 | 47 169 881 |
| Dec 16, 2020 | $11.25 | $11.66 | $10.53 | $10.76 | 50 029 076 |
| Dec 15, 2020 | $9.25 | $10.30 | $9.10 | $10.18 | 24 504 245 |
| Dec 14, 2020 | $9.26 | $9.89 | $8.90 | $9.14 | 17 596 101 |
