Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqCM · Financials · Historical Data
Daily RIOT open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
RIOT sits in the top 12% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $24.20 | $22.77 | $23.67 | +4.53% | 12,737,898 |
| 2026-05-19 | $23.11 | $21.73 | $22.65 | -2.31% | 14,841,000 |
| 2026-05-18 | $23.57 | $22.51 | $23.18 | -1.32% | 17,103,600 |
| 2026-05-15 | $24.15 | $23.08 | $23.49 | -4.59% | 14,080,200 |
| 2026-05-14 | $25.20 | $23.87 | $24.62 | -1.20% | 13,477,300 |
| 2026-05-13 | $25.30 | $24.06 | $24.92 | +1.67% | 14,118,100 |
| 2026-05-12 | $25.01 | $23.41 | $24.51 | -3.28% | 18,226,200 |
| 2026-05-11 | $25.86 | $23.84 | $25.34 | +5.23% | 18,705,100 |
| 2026-05-08 | $24.47 | $23.14 | $24.08 | -0.12% | 17,796,300 |
| 2026-05-07 | $24.14 | $22.88 | $24.11 | +1.73% | 26,355,500 |
| 2026-05-06 | $23.74 | $22.33 | $23.70 | +16.46% | 37,286,500 |
| 2026-05-05 | $20.42 | $19.06 | $20.35 | +8.94% | 20,934,500 |
| 2026-05-04 | $19.10 | $18.16 | $18.68 | +0.97% | 18,822,200 |
| 2026-05-01 | $19.50 | $18.17 | $18.50 | +7.31% | 32,904,600 |
| 2026-04-30 | $17.28 | $16.20 | $17.24 | +7.88% | 22,665,900 |
| 2026-04-29 | $16.57 | $15.31 | $15.98 | -3.56% | 18,305,800 |
| 2026-04-28 | $17.57 | $16.50 | $16.57 | -9.35% | 21,014,400 |
| 2026-04-27 | $18.89 | $18.01 | $18.28 | -1.77% | 14,958,500 |
| 2026-04-24 | $19.07 | $18.26 | $18.61 | +2.20% | 20,818,400 |
| 2026-04-23 | $18.99 | $17.78 | $18.21 | -1.46% | 14,607,000 |
| 2026-04-22 | $18.67 | $18.10 | $18.48 | +6.15% | 16,518,600 |
| 2026-04-21 | $18.31 | $17.35 | $17.41 | -3.87% | 16,427,400 |
| 2026-04-20 | $18.53 | $17.57 | $18.11 | 0.00% | 22,124,900 |
| 2026-04-17 | $18.48 | $17.05 | $18.11 | +7.03% | 20,578,400 |
| 2026-04-16 | $17.69 | $16.16 | $16.92 | -2.87% | 23,724,500 |
| 2026-04-15 | $17.94 | $16.60 | $17.42 | -3.86% | 31,416,300 |
| 2026-04-14 | $18.91 | $17.80 | $18.12 | +4.32% | 17,906,900 |
| 2026-04-13 | $17.44 | $15.94 | $17.37 | +4.64% | 14,040,300 |
| 2026-04-10 | $17.15 | $16.57 | $16.60 | -0.54% | 13,953,800 |
| 2026-04-09 | $17.17 | $15.97 | $16.69 | +3.60% | 18,245,200 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The RIOT Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily RIOT bars by default; the underlying provider feed reaches back to Riot Platforms Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
