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 |
| Nov 28, 2016 | $2.82 | $3.05 | $2.81 | $2.93 | 10 426 |
| Nov 25, 2016 | $2.75 | $2.80 | $2.75 | $2.80 | 2 050 |
| Nov 23, 2016 | $2.74 | $2.78 | $2.72 | $2.75 | 8 403 |
| Nov 22, 2016 | $2.78 | $2.82 | $2.78 | $2.80 | 1 254 |
| Nov 21, 2016 | $2.81 | $2.85 | $2.69 | $2.82 | 12 599 |
| Nov 18, 2016 | $2.93 | $2.95 | $2.72 | $2.81 | 5 575 |
| Nov 17, 2016 | $2.97 | $3.09 | $2.82 | $2.85 | 29 875 |
| Nov 16, 2016 | $2.70 | $2.99 | $2.67 | $2.99 | 5 795 |
| Nov 15, 2016 | $2.91 | $2.91 | $2.47 | $2.67 | 93 665 |
| Nov 14, 2016 | $2.36 | $2.74 | $2.33 | $2.73 | 69 188 |
| Nov 11, 2016 | $2.60 | $2.73 | $2.60 | $2.66 | 15 517 |
| Nov 10, 2016 | $2.43 | $2.58 | $2.42 | $2.58 | 6 126 |
| Nov 09, 2016 | $2.57 | $2.92 | $2.48 | $2.52 | 15 929 |
| Nov 08, 2016 | $2.70 | $2.88 | $2.63 | $2.63 | 22 548 |
| Nov 07, 2016 | $2.64 | $2.74 | $2.32 | $2.74 | 22 140 |
| Nov 04, 2016 | $2.66 | $2.66 | $2.41 | $2.41 | 5 331 |
| Nov 03, 2016 | $2.51 | $2.56 | $2.50 | $2.54 | 13 927 |
| Nov 02, 2016 | $2.75 | $2.75 | $2.44 | $2.44 | 31 175 |
| Nov 01, 2016 | $2.71 | $2.78 | $2.70 | $2.73 | 8 658 |
| Oct 31, 2016 | $2.65 | $2.72 | $2.65 | $2.70 | 6 206 |
| Oct 28, 2016 | $2.60 | $2.66 | $2.49 | $2.65 | 4 787 |
| Oct 27, 2016 | $2.64 | $2.70 | $2.56 | $2.56 | 13 130 |
| Oct 26, 2016 | $2.80 | $3.06 | $2.80 | $2.92 | 7 672 |
| Oct 25, 2016 | $2.82 | $2.82 | $2.71 | $2.71 | 3 056 |
| Oct 24, 2016 | $2.80 | $2.91 | $2.80 | $2.82 | 9 764 |
