Riot Blockchain Inc (RIOT) Historical Stock Data
10.42 ↑0.12 (1.17%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RIOT is down -0.01% a day on average. There have been 11 days where Riot Blockchain Inc closed green and 19 days where RIOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.65 | 10.42 | ↓$0.23 (-2.16%) | 10.28 | 11.09 | 22.72M |
| 2024-05-02 | 10.22 | 10.30 | ↑$0.08 (0.78%) | 9.81 | 10.44 | 22.09M |
| 2024-05-01 | 9.85 | 9.82 | ↓$0.03 (-0.30%) | 9.65 | 10.62 | 28.75M |
| 2024-04-30 | 10.65 | 10.11 | ↓$0.54 (-5.07%) | 10.00 | 10.90 | 33.04M |
| 2024-04-29 | 11.32 | 11.08 | ↓$0.24 (-2.14%) | 10.97 | 11.63 | 23.58M |
| 2024-04-26 | 11.95 | 11.93 | ↓$0.02 (-0.17%) | 11.81 | 12.44 | 23.73M |
| 2024-04-25 | 11.15 | 12.11 | ↑$0.96 (8.61%) | 10.88 | 12.13 | 37.99M |
| 2024-04-24 | 11.80 | 11.88 | ↑$0.08 (0.68%) | 11.71 | 12.65 | 49.62M |
| 2024-04-23 | 11.11 | 11.85 | ↑$0.74 (6.66%) | 11.04 | 12.17 | 49.33M |
| 2024-04-22 | 9.75 | 11.24 | ↑$1.49 (15.28%) | 9.58 | 11.27 | 57.48M |
| 2024-04-19 | 8.55 | 9.13 | ↑$0.58 (6.78%) | 8.48 | 9.15 | 25.68M |
| 2024-04-18 | 7.91 | 8.29 | ↑$0.38 (4.80%) | 7.80 | 8.42 | 17.36M |
| 2024-04-17 | 8.12 | 7.97 | ↓$0.15 (-1.85%) | 7.94 | 8.38 | 17.20M |
| 2024-04-16 | 8.39 | 8.06 | ↓$0.33 (-3.93%) | 7.89 | 8.41 | 21.27M |
| 2024-04-15 | 9.01 | 8.57 | ↓$0.44 (-4.88%) | 8.50 | 9.22 | 17.75M |
| 2024-04-12 | 9.68 | 9.10 | ↓$0.58 (-5.99%) | 8.97 | 9.69 | 17.07M |
| 2024-04-11 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.65 | 9.92 | 16.37M |
| 2024-04-10 | 9.71 | 9.87 | ↑$0.16 (1.65%) | 9.61 | 10.11 | 15.48M |
| 2024-04-09 | 9.95 | 10.00 | ↑$0.05 (0.50%) | 9.81 | 10.24 | 14.73M |
| 2024-04-08 | 10.63 | 10.05 | ↓$0.58 (-5.46%) | 9.86 | 10.76 | 20.77M |
| 2024-04-05 | 10.00 | 10.20 | ↑$0.20 (2.00%) | 9.89 | 10.46 | 17.41M |
| 2024-04-04 | 10.60 | 10.19 | ↓$0.41 (-3.87%) | 10.10 | 10.82 | 21.83M |
| 2024-04-03 | 10.62 | 10.29 | ↓$0.33 (-3.11%) | 10.26 | 10.75 | 19.55M |
| 2024-04-02 | 10.90 | 10.61 | ↓$0.29 (-2.66%) | 10.48 | 10.92 | 19.92M |
| 2024-04-01 | 12.05 | 11.47 | ↓$0.58 (-4.81%) | 11.35 | 12.28 | 18.30M |
| 2024-03-28 | 12.41 | 12.24 | ↓$0.17 (-1.37%) | 12.14 | 13.12 | 27.95M |
| 2024-03-27 | 12.35 | 12.24 | ↓$0.11 (-0.89%) | 11.71 | 12.49 | 18.64M |
| 2024-03-26 | 12.46 | 12.05 | ↓$0.41 (-3.29%) | 11.95 | 12.58 | 18.28M |
| 2024-03-25 | 11.60 | 12.44 | ↑$0.84 (7.24%) | 11.59 | 12.55 | 25.86M |
| 2024-03-22 | 11.75 | 11.40 | ↓$0.34 (-2.94%) | 11.33 | 11.81 | 15.60M |
Create an account or log in to view more rows.
$RIOT who loaded up??
$RIOT ugh oh
we heatin back up
$RIOT take what we can get
$RIOT low volume
expect flat or negative close
$RIOT Many many bears
$RIOT MACD turned bullish
$RIOT what caused the sell off in an otherwise good tech market today?
$RIOT bag holders for life club
$RIOT is it Monday yet???
$RIOT Same thing
different day