BVMF:RIOT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	529.88	530.87	522.64	523.69	523.69	0.19%	206
Sep 2, 2026	524.62	530.71	519.75	522.71	522.71	-	4,081
Sep 1, 2026	527.12	532.15	522.73	522.73	522.73	-1.45%	7,853
Aug 31, 2026	538.65	538.65	529.85	530.43	530.43	-1.28%	10,216
Aug 28, 2026	539.05	541.34	536.22	537.31	537.31	-0.95%	4,562
Aug 27, 2026	535.42	542.92	535.42	542.47	542.47	0.54%	912
Aug 26, 2026	550.99	550.99	539.56	539.56	539.56	-1.09%	2,099
Aug 25, 2026	541.06	549.88	540.56	545.53	545.53	1.04%	2,341
Aug 24, 2026	542.86	544.30	536.70	539.94	539.94	-0.18%	4,210
Aug 21, 2026	538.24	542.15	538.24	540.94	540.94	1.83%	2,864
Aug 20, 2026	516.26	532.52	515.21	531.22	531.22	2.21%	1,465
Aug 19, 2026	510.46	521.96	510.46	519.73	519.73	2.72%	3,554
Aug 18, 2026	500.54	506.44	500.52	505.97	505.97	0.29%	668
Aug 17, 2026	500.58	504.68	498.50	504.50	504.50	0.69%	2,064
Aug 14, 2026	492.42	505.44	492.42	501.05	501.05	2.26%	1,569
Aug 13, 2026	510.00	510.00	490.00	490.00	490.00	-4.09%	1,054
Aug 12, 2026	522.00	570.00	510.00	521.26	510.92	0.24%	3,364
Aug 11, 2026	506.83	523.84	506.83	520.00	509.68	0.55%	869
Aug 10, 2026	514.82	522.24	514.12	517.17	506.91	0.28%	1,348
Aug 7, 2026	500.29	518.00	500.29	515.75	505.52	1.03%	6,700
Aug 6, 2026	519.00	519.00	509.36	510.50	500.37	-2.29%	4,234
Aug 5, 2026	507.77	522.94	507.77	522.45	512.08	2.89%	4,286
Aug 4, 2026	503.00	510.58	501.91	507.77	497.69	4.62%	4,053
Aug 3, 2026	484.85	487.53	480.12	485.37	475.74	-1.35%	638
Jul 31, 2026	493.39	493.83	492.00	492.00	482.24	-0.44%	15
Jul 30, 2026	495.00	495.81	486.49	494.15	484.34	2.80%	1,674
Jul 29, 2026	473.59	483.99	472.90	480.69	471.15	2.52%	987
Jul 28, 2026	468.90	470.55	468.40	468.89	459.59	0.50%	13
Jul 27, 2026	466.77	466.77	463.94	466.54	457.28	0.17%	182
Jul 24, 2026	465.51	465.88	465.51	465.76	456.52	0.27%	9
Jul 23, 2026	468.27	468.27	464.36	464.50	455.28	-0.37%	26
Jul 22, 2026	464.87	468.56	464.87	466.22	456.97	1.50%	33
Jul 21, 2026	456.11	460.91	456.11	459.34	450.22	1.51%	24
Jul 20, 2026	458.00	458.00	452.52	452.52	443.54	-2.31%	68
Jul 17, 2026	456.50	464.77	456.00	463.20	454.01	0.24%	83
Jul 16, 2026	464.00	465.11	461.86	462.08	452.91	-2.42%	16
Jul 15, 2026	474.86	476.72	469.70	473.54	464.14	0.04%	1,425
Jul 14, 2026	463.28	473.34	463.28	473.34	463.95	2.58%	802
Jul 13, 2026	463.89	465.08	460.64	461.45	452.29	-0.53%	1,582
Jul 10, 2026	464.50	465.82	462.19	463.89	454.68	1.07%	123
Jul 9, 2026	462.91	462.91	458.00	458.99	449.88	0.15%	98
Jul 8, 2026	488.88	489.45	451.99	458.31	449.22	-2.40%	1,678
Jul 7, 2026	472.35	475.10	469.10	469.60	460.28	-2.57%	1,663
Jul 6, 2026	489.50	489.50	480.26	481.98	472.42	-1.54%	1,026
Jul 3, 2026	494.75	503.77	472.00	489.50	479.79	1.10%	249
Jul 2, 2026	486.32	492.88	484.19	484.19	474.58	-0.84%	579
Jul 1, 2026	480.19	490.03	478.23	488.30	478.61	-0.31%	932
Jun 30, 2026	489.00	496.21	489.00	489.82	480.10	1.14%	700
Jun 29, 2026	489.73	489.73	484.28	484.28	474.67	0.08%	957
Jun 26, 2026	504.72	504.72	483.40	483.88	474.28	-4.13%	466