BVMF:RIOT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	463.12	463.12	453.80	453.80	453.80	-0.37%	908
Mar 24, 2026	448.16	455.68	448.16	455.50	455.50	0.10%	2,059
Mar 23, 2026	445.00	455.04	445.00	455.04	455.04	5.33%	9,906
Mar 20, 2026	446.89	450.80	432.00	432.00	432.00	-2.95%	13,198
Mar 19, 2026	440.12	449.06	437.89	445.15	445.15	-2.90%	4,614
Mar 18, 2026	465.00	465.14	457.48	458.45	458.45	-1.96%	5,158
Mar 17, 2026	475.01	475.01	467.16	467.62	467.62	-0.57%	1,432
Mar 16, 2026	471.02	474.55	469.07	470.30	470.30	0.73%	5,259
Mar 13, 2026	469.47	470.65	465.23	466.90	466.90	-0.01%	6,882
Mar 12, 2026	475.65	478.56	466.97	466.97	466.97	-0.22%	1,165
Mar 11, 2026	470.50	474.41	466.17	468.00	468.00	-0.84%	894
Mar 10, 2026	470.83	475.25	470.20	471.98	471.98	1.43%	2,371
Mar 9, 2026	494.33	494.34	456.22	465.31	465.31	-4.94%	6,585
Mar 6, 2026	475.00	489.50	470.68	489.50	489.50	2.36%	2,908
Mar 5, 2026	501.42	501.42	475.50	478.22	478.22	-5.40%	759
Mar 4, 2026	503.40	505.50	499.32	505.50	492.77	0.70%	2,685
Mar 3, 2026	500.00	503.27	473.85	502.00	489.36	-2.62%	5,230
Mar 2, 2026	513.99	515.51	508.86	515.51	502.53	1.26%	2,369
Feb 27, 2026	513.65	513.65	506.24	509.11	496.29	0.05%	1,617
Feb 26, 2026	509.10	509.19	505.26	508.84	496.03	-1.74%	1,092
Feb 25, 2026	515.00	525.51	515.00	517.84	504.80	1.56%	7,053
Feb 24, 2026	499.86	509.90	499.29	509.90	497.06	0.06%	1,054
Feb 23, 2026	499.87	509.60	495.00	509.60	496.77	1.64%	4,814
Feb 20, 2026	505.00	505.00	495.58	501.37	488.75	0.27%	2,877
Feb 19, 2026	501.29	502.88	492.01	500.00	487.41	-3.37%	6,559
Feb 18, 2026	519.43	521.43	515.11	517.43	504.40	0.08%	8,636
Feb 13, 2026	501.04	517.00	500.52	517.00	503.99	1.14%	2,611
Feb 12, 2026	517.31	518.08	508.16	511.15	498.28	-0.64%	4,763
Feb 11, 2026	513.72	516.88	509.52	514.42	501.47	2.47%	4,670
Feb 10, 2026	500.60	506.17	498.66	502.00	489.36	0.28%	3,681
Feb 9, 2026	493.39	502.28	492.50	500.60	488.00	3.22%	4,280
Feb 6, 2026	486.99	489.10	484.47	485.00	472.79	-2.95%	7,423
Feb 5, 2026	504.63	504.63	480.32	499.74	487.16	-1.36%	6,727
Feb 4, 2026	514.88	517.65	499.72	506.65	493.90	0.29%	7,423
Feb 3, 2026	498.66	505.19	493.80	505.19	492.47	0.18%	1,544
Feb 2, 2026	480.00	504.27	480.00	504.27	491.58	6.42%	1,276
Jan 30, 2026	491.62	491.62	473.85	473.86	461.93	-3.61%	6,228
Jan 29, 2026	499.40	502.48	489.64	491.62	479.24	1.47%	3,703
Jan 28, 2026	479.45	485.63	478.56	484.51	472.31	0.84%	1,052
Jan 27, 2026	481.01	483.80	478.96	480.48	468.38	0.65%	5,719
Jan 26, 2026	482.79	485.89	477.26	477.39	465.37	0.30%	3,847
Jan 23, 2026	472.69	476.88	470.29	475.97	463.99	2.99%	2,671
Jan 22, 2026	467.62	469.55	461.99	462.15	450.52	-2.23%	1,536
Jan 21, 2026	477.11	479.24	470.58	472.67	460.77	2.19%	2,550
Jan 20, 2026	460.49	462.52	455.11	462.52	450.88	0.44%	1,510
Jan 19, 2026	472.64	472.64	447.00	460.49	448.90	0.52%	205
Jan 16, 2026	456.32	459.90	454.12	458.10	446.57	-1.51%	4,065
Jan 15, 2026	461.52	467.96	461.52	465.11	453.40	0.78%	1,833
Jan 14, 2026	459.27	462.88	456.35	461.52	449.90	2.87%	3,778
Jan 13, 2026	448.24	453.22	448.24	448.64	437.35	0.78%	2,096