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 |
| Oct 21, 2016 | $2.56 | $2.97 | $2.56 | $2.76 | 7 710 |
| Oct 20, 2016 | $2.81 | $2.81 | $2.76 | $2.77 | 813 |
| Oct 19, 2016 | $2.69 | $2.82 | $2.65 | $2.76 | 25 700 |
| Oct 18, 2016 | $2.53 | $2.89 | $2.50 | $2.72 | 65 511 |
| Oct 17, 2016 | $2.40 | $2.57 | $2.40 | $2.50 | 19 846 |
| Oct 14, 2016 | $2.32 | $2.42 | $2.29 | $2.40 | 26 567 |
| Oct 13, 2016 | $2.30 | $2.43 | $2.19 | $2.32 | 49 798 |
| Oct 12, 2016 | $2.38 | $2.42 | $2.14 | $2.31 | 13 270 |
| Oct 11, 2016 | $2.57 | $2.57 | $2.35 | $2.40 | 39 539 |
| Oct 10, 2016 | $2.65 | $2.65 | $2.57 | $2.57 | 5 367 |
| Oct 07, 2016 | $2.70 | $2.81 | $2.63 | $2.65 | 5 861 |
| Oct 06, 2016 | $2.74 | $2.88 | $2.65 | $2.67 | 44 130 |
| Oct 05, 2016 | $2.79 | $2.79 | $2.60 | $2.74 | 69 268 |
| Oct 04, 2016 | $2.81 | $2.81 | $2.70 | $2.73 | 9 097 |
| Oct 03, 2016 | $2.97 | $2.97 | $2.79 | $2.79 | 14 148 |
| Sep 30, 2016 | $2.93 | $3.08 | $2.68 | $3.03 | 42 843 |
| Sep 29, 2016 | $3.03 | $3.19 | $2.83 | $2.94 | 61 988 |
| Sep 28, 2016 | $3.15 | $3.24 | $3.04 | $3.07 | 35 387 |
| Sep 27, 2016 | $3.18 | $3.20 | $3.00 | $3.17 | 32 062 |
| Sep 26, 2016 | $3.70 | $3.76 | $3.07 | $3.22 | 79 869 |
| Sep 23, 2016 | $3.67 | $3.74 | $3.46 | $3.57 | 34 195 |
| Sep 22, 2016 | $3.89 | $3.89 | $3.67 | $3.67 | 10 443 |
| Sep 21, 2016 | $3.80 | $3.86 | $3.67 | $3.78 | 12 844 |
| Sep 20, 2016 | $4.45 | $4.45 | $3.57 | $3.70 | 72 886 |
| Sep 19, 2016 | $4.49 | $4.55 | $4.38 | $4.54 | 124 876 |
