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 |
| Jul 07, 2016 | $3.41 | $3.49 | $3.41 | $3.48 | 1 167 |
| Jul 06, 2016 | $3.50 | $3.50 | $3.44 | $3.44 | 2 587 |
| Jul 05, 2016 | $3.43 | $3.49 | $3.43 | $3.49 | 1 812 |
| Jul 01, 2016 | $3.57 | $3.58 | $3.40 | $3.49 | 40 628 |
| Jun 30, 2016 | $3.43 | $3.57 | $3.33 | $3.51 | 14 722 |
| Jun 29, 2016 | $3.26 | $3.45 | $3.20 | $3.42 | 4 656 |
| Jun 28, 2016 | $3.18 | $3.36 | $3.18 | $3.22 | 4 496 |
| Jun 27, 2016 | $3.39 | $3.39 | $3.21 | $3.21 | 24 464 |
| Jun 24, 2016 | $3.52 | $3.56 | $3.38 | $3.48 | 4 457 |
| Jun 23, 2016 | $3.57 | $3.73 | $3.57 | $3.60 | 34 037 |
| Jun 22, 2016 | $3.58 | $3.62 | $3.47 | $3.52 | 7 415 |
| Jun 21, 2016 | $3.60 | $3.61 | $3.57 | $3.61 | 4 147 |
| Jun 20, 2016 | $3.49 | $3.60 | $3.49 | $3.59 | 19 465 |
| Jun 17, 2016 | $3.23 | $3.52 | $3.22 | $3.51 | 13 025 |
| Jun 16, 2016 | $3.46 | $3.46 | $3.00 | $3.26 | 148 792 |
| Jun 15, 2016 | $3.34 | $3.61 | $3.34 | $3.38 | 8 519 |
| Jun 14, 2016 | $3.28 | $3.35 | $3.28 | $3.30 | 5 214 |
| Jun 13, 2016 | $3.45 | $3.51 | $3.25 | $3.31 | 42 120 |
| Jun 10, 2016 | $3.61 | $3.62 | $3.43 | $3.50 | 18 246 |
| Jun 09, 2016 | $3.84 | $3.84 | $3.60 | $3.64 | 5 726 |
| Jun 08, 2016 | $3.70 | $3.78 | $3.70 | $3.71 | 36 685 |
| Jun 07, 2016 | $3.69 | $3.90 | $3.60 | $3.61 | 47 287 |
| Jun 06, 2016 | $3.55 | $3.85 | $3.55 | $3.74 | 19 320 |
| Jun 03, 2016 | $3.70 | $3.70 | $3.49 | $3.58 | 14 651 |
| Jun 02, 2016 | $3.43 | $3.80 | $3.43 | $3.69 | 39 448 |
