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 |
| Jun 01, 2016 | $3.31 | $3.51 | $3.23 | $3.42 | 58 197 |
| May 31, 2016 | $3.36 | $3.42 | $3.25 | $3.34 | 19 779 |
| May 27, 2016 | $3.41 | $3.50 | $3.22 | $3.38 | 34 248 |
| May 26, 2016 | $3.47 | $3.55 | $3.28 | $3.44 | 26 865 |
| May 25, 2016 | $3.37 | $3.61 | $3.21 | $3.47 | 146 738 |
| May 24, 2016 | $3.52 | $3.66 | $3.33 | $3.40 | 44 707 |
| May 23, 2016 | $3.69 | $3.82 | $3.42 | $3.54 | 70 765 |
| May 20, 2016 | $4.00 | $4.00 | $3.60 | $3.66 | 131 377 |
| May 19, 2016 | $3.40 | $4.04 | $3.39 | $3.97 | 182 381 |
| May 18, 2016 | $6.00 | $6.65 | $3.34 | $3.63 | 2 137 485 |
| May 17, 2016 | $3.75 | $4.43 | $3.75 | $4.43 | 491 697 |
| May 16, 2016 | $3.17 | $3.91 | $3.17 | $3.59 | 228 718 |
| May 13, 2016 | $3.01 | $3.20 | $3.00 | $3.20 | 37 723 |
| May 12, 2016 | $3.12 | $3.15 | $3.01 | $3.01 | 23 326 |
| May 11, 2016 | $2.69 | $3.15 | $2.69 | $3.12 | 45 269 |
| May 10, 2016 | $2.72 | $3.14 | $2.72 | $3.11 | 73 875 |
| May 09, 2016 | $2.88 | $2.92 | $2.83 | $2.83 | 26 356 |
| May 06, 2016 | $2.72 | $2.85 | $2.72 | $2.81 | 8 421 |
| May 05, 2016 | $2.77 | $2.99 | $2.59 | $2.88 | 36 345 |
| May 04, 2016 | $2.94 | $2.94 | $2.80 | $2.89 | 2 637 |
| May 03, 2016 | $2.68 | $2.99 | $2.52 | $2.95 | 25 632 |
| May 02, 2016 | $3.06 | $3.06 | $2.58 | $2.94 | 28 847 |
| Apr 29, 2016 | $3.18 | $3.18 | $2.97 | $3.09 | 10 225 |
| Apr 28, 2016 | $3.01 | $3.01 | $2.92 | $3.00 | 5 039 |
| Apr 27, 2016 | $3.02 | $3.07 | $2.98 | $3.02 | 20 588 |
