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 |
| Oct 31, 2023 | $9.57 | $9.85 | $9.27 | $9.78 | 14 682 969 |
| Oct 30, 2023 | $9.92 | $10.28 | $9.38 | $9.61 | 18 744 020 |
| Oct 27, 2023 | $10.02 | $10.18 | $9.46 | $9.54 | 16 433 268 |
| Oct 26, 2023 | $10.25 | $10.46 | $9.46 | $9.79 | 23 914 141 |
| Oct 25, 2023 | $10.88 | $11.28 | $10.46 | $10.56 | 36 867 780 |
| Oct 24, 2023 | $10.81 | $11.37 | $10.30 | $10.67 | 50 182 614 |
| Oct 23, 2023 | $9.12 | $10.04 | $8.98 | $9.67 | 36 273 489 |
| Oct 20, 2023 | $9.10 | $9.40 | $8.82 | $8.87 | 20 112 474 |
| Oct 19, 2023 | $8.96 | $9.19 | $8.68 | $8.82 | 16 655 378 |
| Oct 18, 2023 | $9.57 | $9.68 | $8.70 | $8.84 | 20 191 256 |
| Oct 17, 2023 | $9.25 | $9.94 | $9.12 | $9.67 | 18 382 630 |
| Oct 16, 2023 | $10.02 | $10.47 | $9.10 | $9.42 | 36 560 772 |
| Oct 13, 2023 | $9.25 | $9.28 | $8.96 | $9.15 | 10 555 707 |
| Oct 12, 2023 | $9.32 | $9.48 | $9.11 | $9.20 | 8 722 890 |
| Oct 11, 2023 | $9.96 | $10.08 | $9.14 | $9.41 | 16 418 371 |
| Oct 10, 2023 | $10.13 | $10.59 | $9.96 | $10.16 | 16 636 901 |
| Oct 09, 2023 | $9.51 | $10.21 | $9.51 | $10.17 | 15 961 917 |
| Oct 06, 2023 | $8.78 | $9.98 | $8.78 | $9.92 | 19 638 226 |
| Oct 05, 2023 | $9.16 | $9.37 | $8.78 | $9.01 | 15 033 475 |
| Oct 04, 2023 | $9.01 | $9.14 | $8.61 | $9.07 | 15 927 960 |
| Oct 03, 2023 | $9.65 | $9.89 | $8.67 | $8.78 | 19 432 198 |
| Oct 02, 2023 | $10.10 | $10.94 | $9.80 | $9.88 | 32 433 106 |
| Sep 29, 2023 | $9.54 | $9.62 | $9.21 | $9.33 | 14 537 379 |
| Sep 28, 2023 | $9.08 | $9.91 | $8.96 | $9.43 | 22 276 441 |
| Sep 27, 2023 | $9.30 | $9.53 | $8.82 | $9.02 | 15 753 617 |
