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 |
| Sep 26, 2023 | $9.12 | $9.37 | $9.00 | $9.06 | 9 112 025 |
| Sep 25, 2023 | $9.00 | $9.38 | $8.91 | $9.26 | 15 171 888 |
| Sep 22, 2023 | $9.65 | $9.76 | $9.18 | $9.24 | 9 959 052 |
| Sep 21, 2023 | $9.71 | $9.76 | $9.32 | $9.58 | 15 700 386 |
| Sep 20, 2023 | $10.42 | $10.57 | $9.99 | $10.02 | 16 128 489 |
| Sep 19, 2023 | $11.03 | $11.17 | $10.41 | $10.44 | 18 885 257 |
| Sep 18, 2023 | $11.37 | $11.59 | $10.91 | $10.93 | 22 708 747 |
| Sep 15, 2023 | $10.98 | $10.98 | $10.59 | $10.77 | 12 280 673 |
| Sep 14, 2023 | $10.60 | $11.25 | $10.59 | $10.97 | 20 079 294 |
| Sep 13, 2023 | $10.59 | $10.71 | $10.22 | $10.28 | 13 724 047 |
| Sep 12, 2023 | $10.68 | $11.19 | $10.41 | $10.54 | 19 959 291 |
| Sep 11, 2023 | $10.80 | $10.99 | $10.09 | $10.14 | 16 561 293 |
| Sep 08, 2023 | $11.30 | $11.34 | $10.76 | $10.95 | 16 950 768 |
| Sep 07, 2023 | $11.09 | $11.52 | $10.55 | $11.38 | 12 156 633 |
| Sep 06, 2023 | $10.98 | $11.65 | $10.93 | $11.24 | 16 848 324 |
| Sep 05, 2023 | $10.98 | $11.23 | $10.72 | $10.98 | 9 967 569 |
| Sep 01, 2023 | $11.39 | $11.56 | $10.76 | $11.04 | 15 451 366 |
| Aug 31, 2023 | $12.06 | $12.28 | $11.23 | $11.35 | 18 750 680 |
| Aug 30, 2023 | $12.02 | $12.18 | $11.56 | $12.05 | 22 360 025 |
| Aug 29, 2023 | $10.39 | $12.55 | $10.35 | $12.30 | 41 642 055 |
| Aug 28, 2023 | $10.48 | $10.82 | $10.38 | $10.49 | 9 853 938 |
| Aug 25, 2023 | $10.46 | $10.76 | $10.06 | $10.37 | 12 050 157 |
| Aug 24, 2023 | $11.06 | $11.06 | $10.20 | $10.36 | 12 729 273 |
| Aug 23, 2023 | $10.53 | $11.31 | $10.46 | $11.12 | 19 255 844 |
| Aug 22, 2023 | $10.90 | $10.99 | $10.47 | $10.55 | 12 771 704 |
