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 12, 2024 | $12.76 | $12.76 | $11.72 | $11.73 | 43 709 667 |
Jan 11, 2024 | $16.64 | $17.02 | $12.83 | $13.09 | 71 057 790 |
Jan 10, 2024 | $15.20 | $16.31 | $14.77 | $15.55 | 38 105 771 |
Jan 09, 2024 | $15.90 | $16.17 | $15.52 | $15.74 | 21 136 678 |
Jan 08, 2024 | $15.08 | $16.20 | $14.23 | $16.01 | 40 233 603 |
Jan 05, 2024 | $15.54 | $15.57 | $14.37 | $14.83 | 25 954 113 |
Jan 04, 2024 | $15.31 | $16.08 | $14.95 | $15.86 | 26 318 139 |
Jan 03, 2024 | $13.99 | $15.23 | $13.75 | $15.04 | 28 972 759 |
Jan 02, 2024 | $17.07 | $17.11 | $15.31 | $15.41 | 35 096 702 |
Dec 29, 2023 | $17.87 | $18.19 | $15.03 | $15.47 | 58 103 356 |
Dec 28, 2023 | $18.21 | $18.37 | $17.34 | $17.60 | 44 595 375 |
Dec 27, 2023 | $17.90 | $18.75 | $17.63 | $18.62 | 42 035 312 |
Dec 26, 2023 | $17.43 | $17.54 | $16.86 | $17.35 | 30 221 954 |
Dec 22, 2023 | $16.75 | $18.39 | $16.52 | $17.78 | 44 998 475 |
Dec 21, 2023 | $16.95 | $16.95 | $16.27 | $16.75 | 29 269 287 |
Dec 20, 2023 | $17.54 | $17.96 | $16.40 | $16.45 | 44 297 480 |
Dec 19, 2023 | $17.03 | $17.67 | $16.15 | $16.68 | 43 370 424 |
Dec 18, 2023 | $15.17 | $16.43 | $15.17 | $16.40 | 32 897 076 |
Dec 15, 2023 | $15.45 | $15.78 | $15.07 | $15.63 | 24 933 924 |
Dec 14, 2023 | $15.20 | $15.84 | $14.90 | $15.75 | 30 243 675 |
Dec 13, 2023 | $14.00 | $15.25 | $13.74 | $15.24 | 32 435 082 |
Dec 12, 2023 | $14.19 | $14.28 | $13.80 | $14.07 | 16 197 630 |
Dec 11, 2023 | $14.84 | $14.86 | $13.53 | $14.02 | 30 670 991 |
Dec 08, 2023 | $15.09 | $15.97 | $15.04 | $15.83 | 30 741 068 |
Dec 07, 2023 | $14.27 | $15.14 | $14.12 | $14.88 | 21 779 797 |