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 |
| Jul 17, 2023 | $19.17 | $20.27 | $18.21 | $18.48 | 31 076 581 |
| Jul 14, 2023 | $20.25 | $20.65 | $18.77 | $19.12 | 38 998 685 |
| Jul 13, 2023 | $17.87 | $20.53 | $17.82 | $20.29 | 52 555 548 |
| Jul 12, 2023 | $18.04 | $18.64 | $17.24 | $17.65 | 40 373 333 |
| Jul 11, 2023 | $16.80 | $17.65 | $16.33 | $17.51 | 34 637 616 |
| Jul 10, 2023 | $15.75 | $16.91 | $15.12 | $16.86 | 34 472 698 |
| Jul 07, 2023 | $13.42 | $15.55 | $13.45 | $15.48 | 40 899 147 |
| Jul 06, 2023 | $13.78 | $13.88 | $12.80 | $13.54 | 23 614 913 |
| Jul 05, 2023 | $12.82 | $13.86 | $12.65 | $13.59 | 28 224 168 |
| Jul 03, 2023 | $11.92 | $13.45 | $11.87 | $13.35 | 28 901 161 |
| Jun 30, 2023 | $12.08 | $12.41 | $11.20 | $11.82 | 30 004 129 |
| Jun 29, 2023 | $11.87 | $12.37 | $11.51 | $11.66 | 21 245 622 |
| Jun 28, 2023 | $11.42 | $11.98 | $11.24 | $11.54 | 16 533 072 |
| Jun 27, 2023 | $11.07 | $11.71 | $10.88 | $11.65 | 25 362 522 |
| Jun 26, 2023 | $11.49 | $12.18 | $10.73 | $10.77 | 21 759 160 |
| Jun 23, 2023 | $11.11 | $12.11 | $10.91 | $11.60 | 29 546 580 |
| Jun 22, 2023 | $11.75 | $11.97 | $10.76 | $11.24 | 20 767 457 |
| Jun 21, 2023 | $11.66 | $12.06 | $11.46 | $11.68 | 34 513 904 |
| Jun 20, 2023 | $10.64 | $11.29 | $10.12 | $11.25 | 27 012 521 |
| Jun 16, 2023 | $10.07 | $10.48 | $9.83 | $10.40 | 17 650 701 |
| Jun 15, 2023 | $9.80 | $10.13 | $9.42 | $9.97 | 15 175 495 |
| Jun 14, 2023 | $10.30 | $10.52 | $10.02 | $10.15 | 12 028 840 |
| Jun 13, 2023 | $10.58 | $10.69 | $10.11 | $10.26 | 10 566 348 |
| Jun 12, 2023 | $10.21 | $10.36 | $10.02 | $10.24 | 10 099 733 |
| Jun 09, 2023 | $10.71 | $10.78 | $10.22 | $10.33 | 9 085 963 |
