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 |
| Feb 03, 2016 | $0.250 | $0.270 | $0.241 | $0.270 | 147 628 |
| Feb 02, 2016 | $0.270 | $0.270 | $0.241 | $0.250 | 405 072 |
| Feb 01, 2016 | $0.269 | $0.270 | $0.250 | $0.270 | 19 847 |
| Jan 29, 2016 | $0.270 | $0.270 | $0.262 | $0.265 | 93 665 |
| Jan 28, 2016 | $0.310 | $0.310 | $0.244 | $0.263 | 507 863 |
| Jan 27, 2016 | $0.360 | $0.369 | $0.272 | $0.290 | 2 593 501 |
| Jan 26, 2016 | $0.241 | $0.260 | $0.240 | $0.250 | 159 414 |
| Jan 25, 2016 | $0.226 | $0.260 | $0.225 | $0.245 | 179 131 |
| Jan 22, 2016 | $0.238 | $0.240 | $0.220 | $0.235 | 84 012 |
| Jan 21, 2016 | $0.240 | $0.240 | $0.229 | $0.230 | 3 369 |
| Jan 20, 2016 | $0.240 | $0.240 | $0.211 | $0.240 | 80 766 |
| Jan 19, 2016 | $0.228 | $0.245 | $0.220 | $0.233 | 52 970 |
| Jan 15, 2016 | $0.228 | $0.245 | $0.220 | $0.220 | 41 446 |
| Jan 14, 2016 | $0.230 | $0.250 | $0.221 | $0.245 | 44 770 |
| Jan 13, 2016 | $0.248 | $0.270 | $0.230 | $0.230 | 125 053 |
| Jan 12, 2016 | $0.266 | $0.270 | $0.248 | $0.249 | 70 116 |
| Jan 11, 2016 | $0.290 | $0.290 | $0.235 | $0.272 | 285 908 |
| Jan 08, 2016 | $0.280 | $0.300 | $0.276 | $0.290 | 107 886 |
| Jan 07, 2016 | $0.296 | $0.305 | $0.280 | $0.286 | 234 972 |
| Jan 06, 2016 | $0.300 | $0.301 | $0.290 | $0.290 | 142 161 |
| Jan 05, 2016 | $0.300 | $0.318 | $0.300 | $0.315 | 111 787 |
