14-day Premium Trial Subscription Try For FreeTry Free
$10.42
+0.120 (+1.17%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Riot Blockchain, Inc prices

Date Open High Low Close Volume
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
Dec 11, 2020 $9.00 $9.27 $8.44 $8.66 10 718 861
Dec 10, 2020 $8.47 $9.59 $8.46 $9.34 11 984 031
Dec 09, 2020 $9.82 $10.09 $8.36 $8.85 16 511 911
Dec 08, 2020 $10.70 $10.92 $9.38 $9.87 17 219 718
Dec 07, 2020 $9.54 $11.29 $9.50 $10.63 27 225 395
Dec 04, 2020 $9.40 $10.59 $9.11 $10.00 31 377 972
Dec 03, 2020 $8.81 $10.14 $8.50 $9.66 28 692 560
Dec 02, 2020 $8.42 $8.54 $7.80 $8.51 14 005 030
Dec 01, 2020 $8.17 $9.09 $7.81 $8.81 28 672 822
Nov 30, 2020 $7.09 $8.48 $6.90 $8.45 44 930 722
Nov 27, 2020 $6.15 $6.61 $6.01 $6.25 13 126 911
Nov 25, 2020 $7.09 $7.58 $6.84 $7.08 17 109 366
Nov 24, 2020 $7.59 $7.60 $6.46 $6.81 28 176 061
Nov 23, 2020 $6.32 $7.38 $6.19 $7.23 39 437 016
Nov 20, 2020 $6.17 $6.56 $5.83 $6.00 33 975 231
Nov 19, 2020 $5.46 $6.00 $5.41 $6.00 21 507 534
Nov 18, 2020 $6.39 $6.44 $5.05 $5.25 47 993 757
Nov 17, 2020 $4.24 $6.29 $4.07 $6.09 79 898 735
Nov 16, 2020 $4.02 $4.17 $3.81 $4.10 11 195 815
Nov 13, 2020 $3.77 $4.12 $3.60 $3.98 11 191 936
Nov 12, 2020 $3.77 $3.81 $3.54 $3.70 5 156 805
Nov 11, 2020 $3.50 $3.76 $3.42 $3.60 7 225 435
Nov 10, 2020 $3.45 $3.48 $3.20 $3.45 3 869 263
Click to get the best stock tips daily for free!

About Riot Blockchain, Inc

Riot Blockchain Riot Blockchain, Inc., together with its subsidiaries, focuses on bitcoin mining operations in North America. It operates through Bitcoin Mining, Data Center Hosting, and Electrical Products and Engineering segments. As of December 31, 2021, it operated approximately 30,907 miners. Riot Blockchain, Inc. was incorporated in 2000 and is headquartered in Castle Rock, Colorado.... RIOT Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT