NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$11.93
-0.180 (-1.49%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $13.12 | Friday, 26th Apr 2024 RIOT stock ended at $11.93. This is 1.49% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.33% from a day low at $11.81 to a day high of $12.44. |
| 90 days | $7.80 | $18.35 | |
| 52 weeks | $7.80 | $20.65 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $3.09 | $3.10 | $2.95 | $3.04 | 191 502 |
| Apr 11, 2016 | $2.99 | $3.14 | $2.86 | $3.04 | 46 411 |
| Apr 08, 2016 | $3.01 | $3.15 | $2.90 | $2.97 | 18 285 |
| Apr 07, 2016 | $2.98 | $3.11 | $2.80 | $2.99 | 134 684 |
| Apr 06, 2016 | $3.09 | $3.18 | $2.85 | $2.98 | 20 580 |
| Apr 05, 2016 | $2.88 | $3.30 | $2.69 | $3.02 | 223 942 |
| Apr 04, 2016 | $2.57 | $3.03 | $2.57 | $2.95 | 119 358 |
| Apr 01, 2016 | $2.60 | $2.69 | $2.47 | $2.63 | 47 924 |
| Mar 31, 2016 | $2.31 | $2.84 | $2.31 | $2.70 | 81 896 |
| Mar 30, 2016 | $0.300 | $0.310 | $0.285 | $0.300 | 399 641 |
| Mar 29, 2016 | $0.295 | $0.320 | $0.275 | $0.300 | 152 382 |
| Mar 28, 2016 | $0.309 | $0.328 | $0.300 | $0.300 | 75 197 |
| Mar 24, 2016 | $0.288 | $0.320 | $0.270 | $0.300 | 473 294 |
| Mar 23, 2016 | $0.321 | $0.321 | $0.280 | $0.280 | 197 885 |
| Mar 22, 2016 | $0.303 | $0.320 | $0.290 | $0.309 | 362 915 |
| Mar 21, 2016 | $0.295 | $0.330 | $0.286 | $0.289 | 336 523 |
| Mar 18, 2016 | $0.285 | $0.319 | $0.260 | $0.286 | 1 190 554 |
| Mar 17, 2016 | $0.274 | $0.300 | $0.250 | $0.277 | 571 934 |
| Mar 16, 2016 | $0.230 | $0.300 | $0.230 | $0.283 | 1 965 895 |
| Mar 15, 2016 | $0.230 | $0.240 | $0.210 | $0.221 | 1 077 578 |
| Mar 14, 2016 | $0.200 | $0.230 | $0.200 | $0.223 | 698 053 |
| Mar 11, 2016 | $0.210 | $0.220 | $0.201 | $0.203 | 109 806 |
| Mar 10, 2016 | $0.234 | $0.235 | $0.210 | $0.210 | 67 261 |
| Mar 09, 2016 | $0.230 | $0.234 | $0.211 | $0.220 | 108 257 |
| Mar 08, 2016 | $0.235 | $0.235 | $0.220 | $0.220 | 67 985 |
