RIOT(RIOT)
RIOT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $23.15 | $24.20 | $22.77 | $23.67 | 13.19M |
| 5/19/2026 | $22.64 | $23.12 | $21.73 | $22.65 | 14.84M |
| 5/18/2026 | $23.53 | $23.57 | $22.51 | $23.18 | 17.10M |
| 5/15/2026 | $23.71 | $24.15 | $23.08 | $23.49 | 14.08M |
| 5/14/2026 | $24.92 | $25.20 | $23.87 | $24.62 | 13.48M |
| 5/13/2026 | $24.80 | $25.30 | $24.06 | $24.92 | 14.12M |
| 5/12/2026 | $24.54 | $25.01 | $23.41 | $24.51 | 18.23M |
| 5/11/2026 | $23.85 | $25.86 | $23.85 | $25.34 | 18.71M |
| 5/8/2026 | $24.41 | $24.47 | $23.14 | $24.08 | 17.80M |
| 5/7/2026 | $23.42 | $24.14 | $22.88 | $24.11 | 26.36M |
| 5/6/2026 | $22.40 | $23.74 | $22.33 | $23.70 | 37.29M |
| 5/5/2026 | $19.20 | $20.42 | $19.06 | $20.35 | 20.93M |
| 5/4/2026 | $18.62 | $19.10 | $18.16 | $18.68 | 18.82M |
| 5/1/2026 | $18.51 | $19.50 | $18.17 | $18.50 | 32.90M |
| 4/30/2026 | $16.25 | $17.28 | $16.20 | $17.24 | 22.67M |
| 4/29/2026 | $16.57 | $16.57 | $15.31 | $15.98 | 18.31M |
| 4/28/2026 | $17.53 | $17.57 | $16.50 | $16.57 | 21.01M |
| 4/27/2026 | $18.49 | $18.89 | $18.01 | $18.28 | 14.96M |
| 4/24/2026 | $18.58 | $19.07 | $18.27 | $18.61 | 20.82M |
| 4/23/2026 | $18.29 | $18.99 | $17.79 | $18.21 | 14.61M |
| 4/22/2026 | $18.11 | $18.67 | $18.10 | $18.48 | 16.52M |
| 4/21/2026 | $18.29 | $18.31 | $17.35 | $17.41 | 16.43M |
| 4/20/2026 | $17.96 | $18.53 | $17.57 | $18.11 | 22.12M |
| 4/17/2026 | $17.48 | $18.48 | $17.05 | $18.11 | 20.58M |
| 4/16/2026 | $17.58 | $17.69 | $16.16 | $16.92 | 23.72M |
| 4/15/2026 | $17.74 | $17.95 | $16.60 | $17.42 | 31.42M |
| 4/14/2026 | $18.05 | $18.91 | $17.80 | $18.12 | 17.91M |
| 4/13/2026 | $16.20 | $17.44 | $15.94 | $17.37 | 14.04M |
| 4/10/2026 | $16.74 | $17.15 | $16.57 | $16.60 | 13.95M |
| 4/9/2026 | $16.00 | $17.18 | $15.97 | $16.69 | 18.25M |
| 4/8/2026 | $15.49 | $16.32 | $15.33 | $16.11 | 28.41M |
| 4/7/2026 | $13.30 | $14.20 | $13.24 | $14.19 | 14.78M |
| 4/6/2026 | $12.96 | $13.71 | $12.95 | $13.52 | 12.02M |
| 4/2/2026 | $11.91 | $13.00 | $11.75 | $12.86 | 14.49M |
| 4/1/2026 | $12.66 | $12.87 | $12.42 | $12.55 | 13.29M |
| 3/31/2026 | $12.16 | $12.48 | $11.52 | $12.36 | 18.02M |
| 3/30/2026 | $12.91 | $13.06 | $11.50 | $11.83 | 16.88M |
| 3/27/2026 | $13.66 | $13.67 | $12.66 | $12.80 | 17.53M |
| 3/26/2026 | $14.83 | $14.90 | $13.64 | $14.01 | 14.67M |
| 3/25/2026 | $14.80 | $15.25 | $14.47 | $15.16 | 16.02M |
| 3/24/2026 | $14.16 | $14.73 | $14.03 | $14.33 | 13.31M |
| 3/23/2026 | $13.41 | $14.59 | $13.41 | $14.37 | 16.52M |
| 3/20/2026 | $14.03 | $14.10 | $13.01 | $13.38 | 15.57M |
| 3/19/2026 | $13.70 | $14.35 | $13.25 | $14.14 | 12.49M |
| 3/18/2026 | $14.46 | $14.67 | $13.93 | $14.10 | 18.60M |
| 3/17/2026 | $14.22 | $14.99 | $14.18 | $14.68 | 14.78M |
| 3/16/2026 | $14.63 | $14.88 | $14.18 | $14.40 | 18.67M |
| 3/13/2026 | $15.00 | $15.56 | $14.01 | $14.04 | 19.87M |
| 3/12/2026 | $14.46 | $14.75 | $13.93 | $14.50 | 16.20M |
| 3/11/2026 | $14.68 | $15.27 | $14.35 | $14.81 | 15.23M |
| 3/10/2026 | $14.85 | $15.39 | $14.53 | $14.64 | 15.75M |
| 3/9/2026 | $13.91 | $14.79 | $13.57 | $14.70 | 17.25M |
| 3/6/2026 | $15.06 | $15.09 | $13.94 | $14.17 | 20.75M |
| 3/5/2026 | $16.45 | $16.61 | $15.05 | $15.60 | 21.04M |
| 3/4/2026 | $15.71 | $17.02 | $15.52 | $16.53 | 21.17M |
| 3/3/2026 | $15.92 | $16.29 | $15.15 | $15.29 | 24.63M |
| 3/2/2026 | $15.60 | $16.90 | $15.50 | $16.43 | 19.69M |
| 2/27/2026 | $16.69 | $16.94 | $15.78 | $16.29 | 15.50M |
| 2/26/2026 | $16.80 | $17.22 | $16.54 | $17.09 | 12.66M |
| 2/25/2026 | $17.03 | $17.41 | $16.74 | $17.08 | 17.54M |
| 2/24/2026 | $15.79 | $16.78 | $15.39 | $16.50 | 17.05M |
| 2/23/2026 | $15.17 | $15.99 | $15.10 | $15.65 | 14.92M |
| 2/20/2026 | $16.20 | $17.18 | $15.41 | $15.68 | 20.50M |