RIOT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 10.42 | 0.12 | 1.17% | 10.67 | 11.09 | 10.28 | 22,670,722 |
May 02 2024 | 10.30 | 0.48 | 4.89% | 10.22 | 10.44 | 9.81 | 22,068,417 |
May 01 2024 | 9.82 | -0.29 | -2.87% | 9.86 | 10.62 | 9.65 | 28,715,946 |
Apr 30 2024 | 10.11 | -0.97 | -8.75% | 10.65 | 10.90 | 10.00 | 32,987,461 |
Apr 29 2024 | 11.08 | -0.85 | -7.12% | 11.322 | 11.63 | 10.97 | 23,405,755 |
Apr 26 2024 | 11.93 | -0.18 | -1.49% | 11.93 | 12.44 | 11.81 | 23,701,017 |
Apr 25 2024 | 12.11 | 0.23 | 1.94% | 11.15 | 12.13 | 11.02 | 34,630,075 |
Apr 24 2024 | 11.88 | 0.03 | 0.25% | 11.78 | 12.65 | 11.71 | 49,561,924 |
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 | 19,639,736 |
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 | 9.71 | 14,516,435 |
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 | 9.99 | 16,469,094 |
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 | 10.52 | 17,068,459 |
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 | 25,262,127 |
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 | 14.46 | 23,642,895 |
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 |