BVMF:RIOT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	533.89	537.72	533.89	536.30	536.30	2.25%	1,564
May 25, 2026	509.48	529.48	509.48	524.50	524.50	0.89%	132
May 22, 2026	529.48	529.48	517.86	519.88	519.88	-0.83%	1,422
May 21, 2026	516.89	525.59	516.81	524.23	524.23	1.03%	607
May 20, 2026	514.58	518.90	511.88	518.90	518.90	2.15%	1,095
May 19, 2026	505.16	511.87	502.36	507.96	507.96	-1.14%	4,464
May 18, 2026	524.50	524.50	513.84	513.84	513.84	-2.19%	3,837
May 15, 2026	522.96	526.60	520.29	525.37	525.37	-4.11%	4,682
May 14, 2026	554.12	554.12	545.00	547.86	547.86	-2.39%	1,602
May 13, 2026	540.00	562.14	540.00	561.28	561.28	4.42%	4,527
May 12, 2026	525.60	537.93	524.64	537.51	537.51	1.59%	7,065
May 11, 2026	520.00	531.65	520.00	529.08	529.08	2.71%	5,868
May 8, 2026	514.30	517.44	513.27	515.12	515.12	1.28%	3,693
May 7, 2026	522.27	522.27	508.60	508.60	508.60	-2.27%	6,277
May 6, 2026	495.54	520.89	495.54	520.43	520.43	5.02%	6,870
May 5, 2026	490.94	495.54	490.94	495.54	495.54	1.26%	817
May 4, 2026	496.99	496.99	488.70	489.36	489.36	-1.58%	519
Apr 30, 2026	483.41	497.99	483.41	497.20	497.20	2.86%	1,133
Apr 29, 2026	490.70	491.26	482.07	483.36	483.36	-1.50%	3,305
Apr 28, 2026	495.82	496.43	488.81	490.70	490.70	-1.83%	1,224
Apr 27, 2026	506.22	506.22	493.36	499.83	499.83	-0.27%	1,084
Apr 24, 2026	497.03	501.35	497.03	501.20	501.20	1.31%	1,826
Apr 23, 2026	498.53	498.82	490.96	494.71	494.71	-0.77%	8,131
Apr 22, 2026	493.82	499.94	493.77	498.53	498.53	2.16%	5,470
Apr 20, 2026	498.42	498.42	488.00	488.00	488.00	-1.11%	675
Apr 17, 2026	501.21	503.16	493.48	493.48	493.48	-0.42%	1,603
Apr 16, 2026	498.05	500.08	495.57	495.57	495.57	0.42%	3,529
Apr 15, 2026	495.12	495.29	491.03	493.48	493.48	1.89%	978
Apr 14, 2026	485.86	495.02	484.31	484.31	484.31	-2.31%	316
Apr 13, 2026	494.18	497.33	493.72	495.78	495.78	0.80%	843
Apr 10, 2026	495.93	497.00	491.86	491.86	491.86	-0.25%	1,288
Apr 9, 2026	499.84	500.32	492.05	493.10	493.10	-1.35%	955
Apr 8, 2026	500.01	510.01	498.68	499.86	499.86	2.74%	2,611
Apr 7, 2026	483.51	489.84	483.51	486.52	486.52	0.62%	766
Apr 6, 2026	498.85	498.85	481.11	483.51	483.51	-1.01%	841
Apr 2, 2026	477.28	488.45	477.15	488.45	488.45	0.71%	2,156
Apr 1, 2026	487.14	490.82	484.69	485.02	485.02	1.15%	1,924
Mar 31, 2026	478.72	482.46	475.64	479.50	479.50	2.92%	3,072
Mar 30, 2026	467.88	470.41	464.47	465.88	465.88	3.52%	10,293
Mar 27, 2026	447.00	456.30	447.00	450.04	450.04	0.23%	1,789
Mar 26, 2026	446.66	450.96	446.66	449.01	449.01	-1.06%	874
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%	1,659
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