NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$9.20
-1.08 (-10.51%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $12.65 | Friday, 10th May 2024 RIOT stock ended at $9.20. This is 10.51% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 12.73% from a day low at $9.19 to a day high of $10.36. |
| 90 days | $7.80 | $18.35 | |
| 52 weeks | $7.80 | $20.65 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $3.97 | $4.80 | $3.97 | $4.38 | 59 683 |
| Jan 03, 2017 | $3.61 | $3.95 | $3.61 | $3.82 | 44 492 |
| Dec 30, 2016 | $3.51 | $3.84 | $3.50 | $3.84 | 92 646 |
| Dec 29, 2016 | $3.48 | $3.68 | $3.48 | $3.56 | 20 172 |
| Dec 28, 2016 | $3.50 | $3.63 | $3.45 | $3.48 | 10 383 |
| Dec 27, 2016 | $3.67 | $3.67 | $3.50 | $3.50 | 15 730 |
| Dec 23, 2016 | $3.52 | $3.79 | $3.39 | $3.53 | 61 961 |
| Dec 22, 2016 | $3.77 | $3.77 | $3.50 | $3.60 | 17 987 |
| Dec 21, 2016 | $3.33 | $3.80 | $3.33 | $3.80 | 119 674 |
| Dec 20, 2016 | $3.79 | $3.90 | $3.57 | $3.65 | 66 570 |
| Dec 19, 2016 | $3.51 | $3.64 | $3.40 | $3.64 | 33 332 |
| Dec 16, 2016 | $3.41 | $3.94 | $3.41 | $3.76 | 11 504 |
| Dec 15, 2016 | $3.70 | $3.80 | $3.60 | $3.63 | 20 100 |
| Dec 14, 2016 | $3.55 | $4.00 | $3.53 | $3.90 | 19 115 |
| Dec 13, 2016 | $4.00 | $4.40 | $3.53 | $3.53 | 8 458 |
| Dec 12, 2016 | $4.33 | $4.42 | $4.19 | $4.19 | 6 250 |
| Dec 09, 2016 | $3.76 | $4.05 | $3.56 | $3.94 | 116 276 |
| Dec 08, 2016 | $4.15 | $4.15 | $3.80 | $3.95 | 32 878 |
| Dec 07, 2016 | $4.15 | $4.33 | $3.93 | $4.23 | 25 378 |
| Dec 06, 2016 | $4.05 | $4.60 | $4.03 | $4.24 | 48 137 |
| Dec 05, 2016 | $4.07 | $4.25 | $3.74 | $4.11 | 77 326 |
| Dec 02, 2016 | $4.00 | $4.24 | $3.71 | $4.05 | 322 719 |
| Dec 01, 2016 | $3.05 | $5.92 | $3.05 | $4.40 | 2 874 251 |
| Nov 30, 2016 | $2.85 | $3.05 | $2.66 | $3.00 | 12 909 |
| Nov 29, 2016 | $2.88 | $2.90 | $2.88 | $2.90 | 2 696 |
