Register to chat with like-minded investors on our interactive forums.
RIOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 11.85 | 0.61 | 5.43% | 11.11 | 12.17 | 11.04 | 49,238,240 |
| Apr 22 2024 | 11.24 | 2.11 | 23.11% | 9.75 | 11.27 | 9.5811 | 57,154,670 |
| Apr 19 2024 | 9.13 | 0.84 | 10.13% | 8.54 | 9.15 | 8.48 | 25,622,063 |
| Apr 18 2024 | 8.29 | 0.32 | 4.02% | 7.91 | 8.4195 | 7.82 | 17,337,608 |
| Apr 17 2024 | 7.97 | -0.09 | -1.12% | 8.12 | 8.3799 | 7.94 | 17,174,643 |
| Apr 16 2024 | 8.06 | -0.51 | -5.95% | 8.42 | 8.42 | 7.89 | 21,234,523 |
| Apr 15 2024 | 8.57 | -0.53 | -5.82% | 9.01 | 9.215 | 8.50 | 17,739,948 |
| Apr 12 2024 | 9.10 | -0.65 | -6.67% | 9.68 | 9.69 | 8.97 | 17,038,950 |
| Apr 11 2024 | 9.75 | -0.12 | -1.22% | 9.78 | 9.915 | 9.645 | 16,331,248 |
| Apr 10 2024 | 9.87 | -0.13 | -1.30% | 9.71 | 10.11 | 9.61 | 15,424,103 |
| Apr 09 2024 | 10.00 | -0.05 | -0.50% | 9.95 | 10.235 | 9.81 | 14,706,852 |
| Apr 08 2024 | 10.05 | -0.15 | -1.47% | 10.63 | 10.76 | 9.86 | 20,758,743 |
| Apr 05 2024 | 10.20 | 0.01 | 0.10% | 10.00 | 10.46 | 9.89 | 17,398,707 |
| Apr 04 2024 | 10.19 | -0.10 | -0.97% | 10.59 | 10.82 | 10.10 | 21,809,605 |
| Apr 03 2024 | 10.29 | -0.32 | -3.02% | 10.61 | 10.745 | 10.26 | 19,520,715 |
| Apr 02 2024 | 10.61 | -0.86 | -7.50% | 10.90 | 10.91 | 10.48 | 19,910,846 |
| Apr 01 2024 | 11.47 | -0.76 | -6.21% | 12.05 | 12.28 | 11.35 | 18,282,897 |
| Mar 28 2024 | 12.23 | -0.01 | -0.08% | 12.41 | 13.1199 | 12.1439 | 27,922,177 |
| Mar 27 2024 | 12.24 | 0.19 | 1.58% | 12.35 | 12.49 | 11.71 | 18,611,270 |
| Mar 26 2024 | 12.05 | -0.39 | -3.14% | 12.46 | 12.58 | 11.95 | 18,267,381 |
| Mar 25 2024 | 12.44 | 1.04 | 9.12% | 11.60 | 12.55 | 11.59 | 25,734,722 |
| Mar 22 2024 | 11.40 | -0.58 | -4.84% | 11.745 | 11.81 | 11.33 | 15,595,988 |
| Mar 21 2024 | 11.98 | -0.42 | -3.39% | 12.42 | 12.6118 | 11.9299 | 21,659,204 |
| Mar 20 2024 | 12.40 | 1.31 | 11.81% | 11.77 | 12.43 | 11.20 | 28,370,098 |
| Mar 19 2024 | 11.09 | -0.34 | -2.97% | 10.99 | 11.28 | 10.49 | 17,091,146 |
| Mar 18 2024 | 11.43 | -0.17 | -1.47% | 11.49 | 11.84 | 11.07 | 16,481,264 |
| Mar 15 2024 | 11.60 | 0.67 | 6.13% | 10.74 | 11.83 | 10.6685 | 26,226,203 |
| Mar 14 2024 | 10.93 | -0.80 | -6.82% | 11.50 | 11.53 | 10.60 | 21,876,159 |
| Mar 13 2024 | 11.73 | 0.11 | 0.95% | 11.67 | 12.195 | 11.64 | 19,411,471 |
| Mar 12 2024 | 11.62 | -0.16 | -1.36% | 11.85 | 11.91 | 11.295 | 20,931,932 |
| Mar 11 2024 | 11.78 | -0.57 | -4.62% | 12.88 | 12.90 | 11.73 | 26,526,692 |
| Mar 08 2024 | 12.35 | 0.38 | 3.17% | 12.05 | 13.1967 | 12.015 | 28,572,700 |
| Mar 07 2024 | 11.97 | -0.15 | -1.24% | 12.04 | 12.36 | 11.75 | 21,462,446 |
| Mar 06 2024 | 12.12 | -0.13 | -1.06% | 12.96 | 13.02 | 11.99 | 25,971,550 |
| Mar 05 2024 | 12.25 | -1.23 | -9.12% | 12.97 | 13.53 | 11.94 | 33,706,703 |
| Mar 04 2024 | 13.48 | -0.96 | -6.65% | 14.83 | 14.99 | 13.125 | 38,682,186 |
| Mar 01 2024 | 14.44 | 0.32 | 2.27% | 14.29 | 14.4699 | 13.48 | 22,756,036 |
| Feb 29 2024 | 14.12 | -1.53 | -9.78% | 15.68 | 15.825 | 13.71 | 39,403,383 |
| Feb 28 2024 | 15.65 | -1.15 | -6.85% | 17.43 | 17.59 | 15.23 | 60,179,593 |
| Feb 27 2024 | 16.80 | -0.57 | -3.28% | 18.10 | 18.36 | 16.22 | 43,604,053 |
| Feb 26 2024 | 17.37 | 2.52 | 16.97% | 14.90 | 17.45 | 14.89 | 38,968,180 |
| Feb 23 2024 | 14.85 | -0.88 | -5.59% | 15.14 | 15.31 | 14.33 | 18,693,100 |
| Feb 22 2024 | 15.73 | 0.63 | 4.17% | 15.25 | 15.89 | 14.93 | 16,907,381 |
| Feb 21 2024 | 15.10 | -0.94 | -5.86% | 15.16 | 15.8493 | 15.07 | 13,756,652 |
| Feb 20 2024 | 16.04 | -0.41 | -2.49% | 16.54 | 16.69 | 15.185 | 21,015,446 |
| Feb 16 2024 | 16.45 | -0.08 | -0.48% | 16.65 | 17.06 | 15.95 | 21,549,540 |
| Feb 15 2024 | 16.53 | -1.09 | -6.19% | 17.90 | 18.24 | 16.14 | 37,072,978 |
| Feb 14 2024 | 17.62 | 2.18 | 14.12% | 16.98 | 17.62 | 16.55 | 33,696,290 |
| Feb 13 2024 | 15.44 | -0.48 | -3.02% | 14.46 | 15.84 | 14.10 | 26,029,360 |
| Feb 12 2024 | 15.92 | 1.37 | 9.42% | 14.58 | 16.35 | 14.55 | 41,135,782 |
| Feb 09 2024 | 14.55 | 1.50 | 11.49% | 14.00 | 14.7799 | 13.56 | 43,392,935 |
| Feb 08 2024 | 13.05 | 1.73 | 15.28% | 11.82 | 13.065 | 11.7311 | 31,707,237 |
| Feb 07 2024 | 11.32 | 0.51 | 4.72% | 10.74 | 11.40 | 10.435 | 14,659,207 |
| Feb 06 2024 | 10.81 | 0.47 | 4.55% | 10.428 | 10.85 | 10.2538 | 11,275,314 |
| Feb 05 2024 | 10.34 | -0.87 | -7.76% | 11.21 | 11.32 | 10.33 | 16,219,184 |
| Feb 02 2024 | 11.21 | -0.09 | -0.80% | 11.00 | 11.40 | 10.92 | 13,304,596 |
| Feb 01 2024 | 11.30 | 0.40 | 3.67% | 10.90 | 11.44 | 10.56 | 18,506,187 |
| Jan 31 2024 | 10.90 | -0.44 | -3.88% | 11.06 | 11.595 | 10.87 | 17,652,262 |
| Jan 30 2024 | 11.34 | -0.21 | -1.82% | 11.55 | 11.73 | 11.19 | 16,088,044 |
| Jan 29 2024 | 11.55 | 0.20 | 1.76% | 11.41 | 12.13 | 11.23 | 31,036,686 |
| Jan 26 2024 | 11.35 | 0.72 | 6.77% | 11.24 | 11.56 | 10.90 | 24,944,295 |
| Jan 25 2024 | 10.63 | 0.56 | 5.56% | 10.155 | 10.65 | 9.99 | 18,942,411 |
