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 |
| Nov 09, 2020 | $3.51 | $3.62 | $3.33 | $3.50 | 5 385 200 |
| Nov 06, 2020 | $3.82 | $3.82 | $3.61 | $3.65 | 5 276 422 |
| Nov 05, 2020 | $3.83 | $3.98 | $3.66 | $3.75 | 11 658 915 |
| Nov 04, 2020 | $3.59 | $3.73 | $3.38 | $3.55 | 7 749 396 |
| Nov 03, 2020 | $3.35 | $3.59 | $3.30 | $3.50 | 5 377 855 |
| Nov 02, 2020 | $3.26 | $3.39 | $3.14 | $3.29 | 3 213 633 |
| Oct 30, 2020 | $3.48 | $3.54 | $3.18 | $3.27 | 6 860 514 |
| Oct 29, 2020 | $3.50 | $3.73 | $3.44 | $3.55 | 4 562 283 |
| Oct 28, 2020 | $3.71 | $3.83 | $3.36 | $3.50 | 8 481 295 |
| Oct 27, 2020 | $4.03 | $4.16 | $3.86 | $4.02 | 10 622 509 |
| Oct 26, 2020 | $3.98 | $4.03 | $3.61 | $3.85 | 6 759 187 |
| Oct 23, 2020 | $3.97 | $4.01 | $3.68 | $3.91 | 7 248 006 |
| Oct 22, 2020 | $4.18 | $4.26 | $3.83 | $4.06 | 15 668 532 |
| Oct 21, 2020 | $3.93 | $4.14 | $3.76 | $3.98 | 17 050 937 |
| Oct 20, 2020 | $3.45 | $3.77 | $3.41 | $3.54 | 13 610 060 |
| Oct 19, 2020 | $3.32 | $3.55 | $3.25 | $3.30 | 8 830 005 |
| Oct 16, 2020 | $3.37 | $3.37 | $3.11 | $3.11 | 4 197 928 |
| Oct 15, 2020 | $3.18 | $3.47 | $3.08 | $3.40 | 3 583 778 |
| Oct 14, 2020 | $3.33 | $3.49 | $3.21 | $3.28 | 4 000 888 |
| Oct 13, 2020 | $3.47 | $3.47 | $3.22 | $3.37 | 5 148 574 |
| Oct 12, 2020 | $3.22 | $3.65 | $3.16 | $3.50 | 12 472 232 |
| Oct 09, 2020 | $3.15 | $3.15 | $2.96 | $3.10 | 6 480 627 |
| Oct 08, 2020 | $2.77 | $3.09 | $2.72 | $2.93 | 9 727 836 |
| Oct 07, 2020 | $2.57 | $2.66 | $2.55 | $2.66 | 2 143 638 |
| Oct 06, 2020 | $2.66 | $2.67 | $2.53 | $2.57 | 2 410 746 |
