Riot Blockchain Inc (RIOT) Historical Stock Data
11.88 ↑0.03 (0.25%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RIOT is up 0.21% a day on average. There have been 13 days where Riot Blockchain Inc closed green and 17 days where RIOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 12.43 | 11.98 | ↓$0.45 (-3.58%) | 11.93 | 12.62 | 21.67M |
| 2024-03-20 | 11.75 | 12.40 | ↑$0.65 (5.53%) | 11.20 | 12.43 | 28.45M |
| 2024-03-19 | 10.99 | 11.09 | ↑$0.10 (0.91%) | 10.49 | 11.28 | 17.14M |
| 2024-03-18 | 11.45 | 11.43 | ↓$0.02 (-0.17%) | 11.07 | 11.84 | 16.49M |
| 2024-03-15 | 10.74 | 11.60 | ↑$0.86 (8.01%) | 10.66 | 11.83 | 26.24M |
| 2024-03-14 | 11.50 | 10.93 | ↓$0.57 (-4.96%) | 10.60 | 11.53 | 21.88M |
| 2024-03-13 | 11.67 | 11.73 | ↑$0.06 (0.51%) | 11.64 | 12.20 | 19.43M |
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