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 |
| Sep 16, 2016 | $4.20 | $4.48 | $4.01 | $4.48 | 99 192 |
| Sep 15, 2016 | $3.75 | $4.36 | $3.75 | $4.19 | 133 325 |
| Sep 14, 2016 | $4.28 | $4.37 | $3.45 | $3.73 | 143 082 |
| Sep 13, 2016 | $4.09 | $4.47 | $4.09 | $4.36 | 84 823 |
| Sep 12, 2016 | $3.84 | $4.22 | $3.84 | $4.11 | 78 646 |
| Sep 09, 2016 | $3.93 | $3.95 | $3.80 | $3.94 | 20 404 |
| Sep 08, 2016 | $3.69 | $3.99 | $3.69 | $3.98 | 26 190 |
| Sep 07, 2016 | $3.81 | $4.09 | $3.56 | $3.80 | 102 740 |
| Sep 06, 2016 | $3.79 | $3.88 | $3.68 | $3.83 | 5 728 |
| Sep 02, 2016 | $3.90 | $3.90 | $3.68 | $3.76 | 229 073 |
| Sep 01, 2016 | $3.63 | $3.90 | $3.63 | $3.86 | 61 448 |
| Aug 31, 2016 | $3.52 | $3.70 | $3.51 | $3.64 | 36 273 |
| Aug 30, 2016 | $3.59 | $3.66 | $3.48 | $3.64 | 66 184 |
| Aug 29, 2016 | $3.32 | $3.60 | $3.28 | $3.58 | 99 581 |
| Aug 26, 2016 | $3.28 | $3.32 | $3.26 | $3.27 | 4 630 |
| Aug 25, 2016 | $3.37 | $3.37 | $3.25 | $3.31 | 7 888 |
| Aug 24, 2016 | $3.37 | $3.41 | $3.28 | $3.35 | 14 118 |
| Aug 23, 2016 | $3.10 | $3.39 | $3.10 | $3.39 | 123 822 |
| Aug 22, 2016 | $3.20 | $3.25 | $3.10 | $3.10 | 3 119 |
| Aug 19, 2016 | $3.13 | $3.25 | $3.10 | $3.12 | 20 847 |
| Aug 18, 2016 | $3.13 | $3.20 | $3.11 | $3.11 | 5 846 |
| Aug 17, 2016 | $3.21 | $3.21 | $3.09 | $3.19 | 18 314 |
| Aug 16, 2016 | $3.17 | $3.27 | $3.09 | $3.27 | 1 264 |
| Aug 15, 2016 | $3.15 | $3.29 | $3.09 | $3.20 | 18 610 |
| Aug 12, 2016 | $3.24 | $3.24 | $3.16 | $3.16 | 8 483 |
