Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RIOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 7.85 | 0.42 | 5.65% | 7.57 | 7.86 | 7.45 | 19,925,109 |
| Oct 03 2024 | 7.43 | 0.18 | 2.48% | 7.23 | 7.44 | 7.15 | 11,051,443 |
| Oct 02 2024 | 7.25 | 0.17 | 2.40% | 7.0699 | 7.3658 | 7.014 | 12,065,486 |
| Oct 01 2024 | 7.08 | -0.34 | -4.58% | 7.40 | 7.45 | 6.98 | 13,912,330 |
| Sep 30 2024 | 7.42 | -0.42 | -5.36% | 7.56 | 7.62 | 7.35 | 12,693,048 |
| Sep 27 2024 | 7.84 | 0.07 | 0.90% | 8.00 | 8.07 | 7.695 | 16,535,094 |
| Sep 26 2024 | 7.77 | 0.33 | 4.44% | 7.69 | 8.0475 | 7.52 | 23,894,807 |
| Sep 25 2024 | 7.44 | -0.09 | -1.20% | 7.52 | 7.73 | 7.40 | 17,549,961 |
| Sep 24 2024 | 7.53 | 0.20 | 2.73% | 7.36 | 7.54 | 7.16 | 16,518,912 |
| Sep 23 2024 | 7.33 | 0.14 | 1.95% | 7.20 | 7.40 | 7.11 | 16,537,020 |
| Sep 20 2024 | 7.19 | -0.03 | -0.42% | 7.21 | 7.255 | 6.94 | 27,461,232 |
| Sep 19 2024 | 7.22 | 0.05 | 0.70% | 7.57 | 7.6164 | 7.1621 | 24,258,120 |
| Sep 18 2024 | 7.17 | 0.07 | 0.99% | 7.08 | 7.57 | 7.01 | 18,736,176 |
| Sep 17 2024 | 7.10 | 0.14 | 2.01% | 7.09 | 7.28 | 6.97 | 12,251,894 |
| Sep 16 2024 | 6.96 | -0.24 | -3.33% | 6.99 | 7.09 | 6.83 | 11,478,636 |
| Sep 13 2024 | 7.20 | 0.17 | 2.42% | 7.07 | 7.30 | 6.95 | 14,228,153 |
| Sep 12 2024 | 7.03 | -0.06 | -0.85% | 7.0899 | 7.16 | 6.97 | 10,763,827 |
| Sep 11 2024 | 7.09 | -0.15 | -2.07% | 7.00 | 7.19 | 6.70 | 15,489,657 |
| Sep 10 2024 | 7.24 | 0.43 | 6.31% | 6.84 | 7.28 | 6.60 | 13,186,201 |
| Sep 09 2024 | 6.81 | 0.43 | 6.74% | 6.58 | 6.85 | 6.39 | 15,287,265 |
| Sep 06 2024 | 6.38 | -0.31 | -4.63% | 6.735 | 6.78 | 6.355 | 14,341,979 |
| Sep 05 2024 | 6.69 | -0.16 | -2.34% | 6.7774 | 6.94 | 6.63 | 11,732,756 |
| Sep 04 2024 | 6.85 | 0.07 | 1.03% | 6.69 | 7.05 | 6.615 | 11,107,915 |
| Sep 03 2024 | 6.78 | -0.75 | -9.96% | 7.46 | 7.46 | 6.71 | 18,274,802 |
| Aug 30 2024 | 7.53 | -0.15 | -1.95% | 7.72 | 7.76 | 7.52 | 14,202,036 |
| Aug 29 2024 | 7.68 | 0.04 | 0.52% | 7.79 | 8.02 | 7.61 | 11,596,707 |
| Aug 28 2024 | 7.64 | -0.26 | -3.29% | 7.82 | 7.875 | 7.53 | 11,661,383 |
| Aug 27 2024 | 7.90 | -0.46 | -5.50% | 8.20 | 8.28 | 7.80 | 16,320,584 |
| Aug 26 2024 | 8.36 | -0.14 | -1.65% | 8.50 | 8.55 | 8.21 | 13,821,908 |
| Aug 23 2024 | 8.50 | 0.45 | 5.59% | 8.08 | 8.52 | 7.98 | 20,795,720 |
| Aug 22 2024 | 8.05 | -0.30 | -3.59% | 8.34 | 8.385 | 8.02 | 13,062,691 |
| Aug 21 2024 | 8.35 | 0.31 | 3.86% | 8.08 | 8.38 | 7.97 | 18,315,901 |
| Aug 20 2024 | 8.04 | -0.01 | -0.12% | 8.20 | 8.3097 | 7.86 | 14,516,831 |
| Aug 19 2024 | 8.05 | 0.06 | 0.75% | 8.01 | 8.17 | 7.80 | 15,189,985 |
| Aug 16 2024 | 7.99 | 0.31 | 4.04% | 7.745 | 8.146 | 7.70 | 16,177,805 |
| Aug 15 2024 | 7.68 | 0.03 | 0.39% | 7.72 | 8.05 | 7.65 | 17,038,260 |
| Aug 14 2024 | 7.65 | -0.19 | -2.42% | 7.95 | 7.99 | 7.57 | 13,416,307 |
| Aug 13 2024 | 7.84 | 0.23 | 3.02% | 7.64 | 8.00 | 7.59 | 13,483,374 |
| Aug 12 2024 | 7.61 | -0.45 | -5.58% | 7.85 | 7.985 | 7.52 | 16,834,268 |
| Aug 09 2024 | 8.06 | -0.23 | -2.77% | 8.25 | 8.3739 | 8.03 | 12,699,777 |
| Aug 08 2024 | 8.29 | 0.65 | 8.51% | 8.02 | 8.46 | 7.775 | 16,232,133 |
| Aug 07 2024 | 7.64 | -0.77 | -9.16% | 8.61 | 8.63 | 7.61 | 19,103,603 |
| Aug 06 2024 | 8.41 | 0.10 | 1.20% | 8.51 | 8.62 | 8.05 | 16,212,497 |
| Aug 05 2024 | 8.31 | -0.26 | -3.03% | 7.39 | 8.51 | 7.315 | 25,744,759 |
| Aug 02 2024 | 8.57 | -0.75 | -8.05% | 9.27 | 9.4588 | 8.44 | 24,130,936 |
| Aug 01 2024 | 9.32 | -0.87 | -8.54% | 10.10 | 10.26 | 9.30 | 25,841,267 |
| Jul 31 2024 | 10.19 | -0.18 | -1.74% | 10.60 | 10.8253 | 10.16 | 19,161,397 |
| Jul 30 2024 | 10.37 | -0.26 | -2.45% | 10.69 | 10.75 | 10.28 | 12,492,061 |
| Jul 29 2024 | 10.63 | -0.57 | -5.09% | 11.62 | 11.92 | 10.5803 | 23,529,895 |
| Jul 26 2024 | 11.20 | 0.47 | 4.38% | 11.35 | 11.7397 | 10.9901 | 20,846,375 |
| Jul 25 2024 | 10.73 | -0.59 | -5.21% | 10.95 | 11.27 | 10.64 | 18,996,632 |
| Jul 24 2024 | 11.32 | -0.27 | -2.33% | 11.79 | 12.08 | 11.19 | 25,841,817 |
| Jul 23 2024 | 11.59 | -0.73 | -5.93% | 12.02 | 12.44 | 11.465 | 20,356,477 |
| Jul 22 2024 | 12.32 | 0.29 | 2.41% | 12.25 | 12.45 | 11.605 | 23,655,307 |
| Jul 19 2024 | 12.03 | 1.08 | 9.86% | 10.915 | 12.11 | 10.88 | 26,024,336 |
| Jul 18 2024 | 10.95 | -1.47 | -11.84% | 12.72 | 12.825 | 10.86 | 35,378,109 |
| Jul 17 2024 | 12.42 | -0.28 | -2.20% | 12.36 | 13.09 | 11.7718 | 32,320,062 |
| Jul 16 2024 | 12.70 | 1.22 | 10.63% | 11.43 | 12.875 | 11.25 | 44,959,925 |
| Jul 15 2024 | 11.48 | 1.68 | 17.08% | 10.33 | 11.69 | 10.24 | 45,027,411 |
| Jul 12 2024 | 9.805 | 0.49 | 5.32% | 9.39 | 9.92 | 9.37 | 22,437,629 |
| Jul 11 2024 | 9.31 | 0.15 | 1.64% | 9.49 | 9.70 | 9.24 | 21,085,300 |
| Jul 10 2024 | 9.16 | 0.02 | 0.22% | 9.21 | 9.33 | 9.03 | 15,015,160 |
| Jul 09 2024 | 9.14 | -0.26 | -2.77% | 9.45 | 9.49 | 8.92 | 20,231,485 |
| Jul 08 2024 | 9.40 | -0.24 | -2.49% | 9.78 | 10.05 | 9.30 | 20,726,163 |
