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 |
| Aug 21, 2023 | $11.18 | $11.27 | $10.55 | $10.73 | 18 090 259 |
| Aug 18, 2023 | $11.12 | $11.66 | $10.96 | $11.07 | 19 907 911 |
| Aug 17, 2023 | $12.72 | $12.76 | $11.66 | $11.71 | 22 732 576 |
| Aug 16, 2023 | $13.42 | $13.53 | $12.94 | $13.10 | 18 559 808 |
| Aug 15, 2023 | $14.57 | $14.85 | $13.66 | $13.70 | 15 954 432 |
| Aug 14, 2023 | $15.02 | $15.06 | $14.36 | $14.66 | 17 309 109 |
| Aug 11, 2023 | $14.84 | $15.70 | $14.63 | $15.23 | 17 779 891 |
| Aug 10, 2023 | $16.40 | $16.64 | $14.82 | $15.00 | 18 935 519 |
| Aug 09, 2023 | $17.22 | $17.29 | $16.30 | $16.34 | 18 253 182 |
| Aug 08, 2023 | $16.81 | $17.36 | $16.22 | $17.10 | 18 967 045 |
| Aug 07, 2023 | $16.99 | $17.02 | $15.32 | $16.32 | 17 377 950 |
| Aug 04, 2023 | $17.99 | $18.12 | $17.08 | $17.11 | 15 283 185 |
| Aug 03, 2023 | $17.72 | $18.60 | $17.61 | $17.81 | 18 814 536 |
| Aug 02, 2023 | $18.20 | $19.20 | $17.55 | $17.97 | 22 715 895 |
| Aug 01, 2023 | $18.13 | $18.41 | $17.07 | $18.23 | 19 678 868 |
| Jul 31, 2023 | $18.63 | $19.19 | $18.17 | $18.52 | 17 688 182 |
| Jul 28, 2023 | $18.07 | $18.69 | $17.87 | $18.38 | 16 616 191 |
| Jul 27, 2023 | $19.00 | $19.13 | $17.44 | $17.60 | 17 063 867 |
| Jul 26, 2023 | $18.03 | $18.59 | $17.71 | $18.45 | 16 126 614 |
| Jul 25, 2023 | $17.55 | $18.84 | $17.55 | $17.95 | 18 738 524 |
| Jul 24, 2023 | $17.62 | $18.02 | $16.83 | $17.43 | 19 188 325 |
| Jul 21, 2023 | $18.75 | $18.85 | $17.41 | $18.38 | 22 512 163 |
| Jul 20, 2023 | $19.15 | $19.50 | $18.24 | $18.47 | 23 652 407 |
| Jul 19, 2023 | $18.64 | $19.43 | $18.28 | $18.93 | 25 654 614 |
| Jul 18, 2023 | $18.09 | $18.86 | $17.83 | $18.28 | 20 709 305 |
