RIOT Quote, Trading Chart, Riot Blockchain Inc

home / stock / riot / riot quote

Stock Information
Company Name: Riot Blockchain Inc
Stock Symbol: RIOT
Market: NASDAQ
Website: riotblockchain.com
Menu
RIOT RIOT Quote RIOT Short RIOT News RIOT Articles RIOT Message Board
Get RIOT Alerts

News, Short Squeeze, Breakout and More Instantly...
RIOT Quote
Last:$9.74
Change Percent:-1.89%
Open:$10.24
Previous Close:$9.74
High:$10.29
Low:$9.515
Volume:24,088,318
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
RIOT Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$10.24
Close:$9.74
High:$10.29
Low:$9.515
Volume:24,088,318
Date:2024-05-30
Open:$10.1
Close:$10.05
High:$10.67
Low:$9.97
Volume:23,448,537
Date:2024-05-29
Open:$10.265
Close:$10
High:$10.43
Low:$9.9838
Volume:14,135,008
Date:2024-05-28
Open:$10.42
Close:$10.34
High:$10.88
Low:$10.21
Volume:20,147,255
Date:2024-05-27
Open:$10.08
Close:$10.37
High:$10.6175
Low:$9.962
Volume:14,857,379
Date:2024-05-24
Open:$10.08
Close:$10.37
High:$10.6175
Low:$9.962
Volume:14,857,379
Date:2024-05-23
Open:$10.94
Close:$9.97
High:$10.98
Low:$9.93
Volume:18,215,862
Date:2024-05-22
Open:$10.6
Close:$10.79
High:$11.34
Low:$10.55
Volume:20,288,052
Date:2024-05-21
Open:$11.01
Close:$10.61
High:$11.29
Low:$10.525
Volume:21,370,821
Date:2024-05-20
Open:$10.17
Close:$10.96
High:$11.03
Low:$9.885
Volume:24,445,944
Date:2024-05-17
Open:$10.2
Close:$10.06
High:$10.63
Low:$9.95
Volume:16,089,441
Date:2024-05-16
Open:$10.18
Close:$10
High:$10.41
Low:$9.93
Volume:12,932,736
Date:2024-05-15
Open:$10.15
Close:$10.38
High:$10.4
Low:$9.755
Volume:17,871,773
Date:2024-05-14
Open:$9.31
Close:$9.78
High:$9.8673
Low:$9.24
Volume:13,843,136
Date:2024-05-13
Open:$9.51
Close:$9.5
High:$9.77
Low:$9.4
Volume:12,079,808
Date:2024-05-10
Open:$10.3
Close:$9.2
High:$10.36
Low:$9.19
Volume:22,421,273
Date:2024-05-09
Open:$10.14
Close:$10.28
High:$10.46
Low:$10.1
Volume:11,683,907
Date:2024-05-08
Open:$9.942
Close:$10.35
High:$10.36
Low:$9.775
Volume:14,777,858
Date:2024-05-07
Open:$10.62
Close:$10.17
High:$10.6399
Low:$10.01
Volume:17,144,418
Date:2024-05-06
Open:$10.63
Close:$10.77
High:$11.17
Low:$10.59
Volume:28,185,693