Riot Blockchain (RIOT) went public on January 24, 2003, when it opened at a split-adjusted price of $545.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $9.43 | $15.87 | $8.72 | $11.76 | 557,155,500 |
October 2024 | $7.40 | $11.19 | $6.98 | $9.24 | 491,479,547 |
September 2024 | $7.48 | $8.07 | $6.36 | $7.42 | 329,482,872 |
August 2024 | $10.10 | $10.26 | $7.25 | $7.53 | 372,344,122 |
July 2024 | $9.36 | $13.09 | $8.92 | $10.19 | 531,430,082 |
June 2024 | $10.03 | $11.21 | $8.81 | $9.14 | 453,756,726 |
May 2024 | $9.85 | $11.34 | $9.19 | $9.74 | 422,867,425 |
April 2024 | $12.05 | $12.65 | $7.80 | $10.11 | 556,316,564 |
March 2024 | $14.29 | $14.99 | $10.49 | $12.24 | 477,517,212 |
February 2024 | $10.90 | $18.36 | $10.25 | $14.12 | 563,133,233 |
January 2024 | $17.07 | $17.11 | $9.64 | $10.90 | 625,130,523 |
December 2023 | $12.75 | $18.75 | $12.71 | $15.47 | 726,339,078 |
November 2023 | $10.00 | $13.29 | $9.33 | $12.55 | 512,065,319 |
October 2023 | $10.10 | $11.37 | $8.61 | $9.78 | 486,755,962 |
September 2023 | $11.39 | $11.65 | $8.82 | $9.33 | 319,427,714 |
August 2023 | $18.13 | $19.20 | $10.06 | $11.35 | 435,499,280 |
July 2023 | $11.92 | $20.65 | $11.86 | $18.52 | 556,704,618 |
June 2023 | $11.79 | $12.71 | $9.42 | $11.82 | 447,184,738 |
May 2023 | $11.60 | $12.90 | $10.20 | $12.00 | 464,652,019 |
April 2023 | $9.81 | $14.43 | $8.76 | $11.96 | 511,974,346 |
March 2023 | $6.38 | $10.10 | $5.16 | $9.99 | 459,365,416 |
February 2023 | $6.24 | $7.78 | $5.18 | $6.25 | 292,551,051 |
January 2023 | $3.49 | $6.84 | $3.30 | $6.27 | 360,985,832 |
December 2022 | $4.68 | $5.13 | $3.25 | $3.39 | 171,695,460 |
November 2022 | $7.11 | $7.15 | $3.91 | $4.65 | 279,401,561 |
