BVMF:RIOT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	494.75	503.77	472.00	489.50	489.50	1.10%	249
Jul 2, 2026	486.32	492.88	484.19	484.19	484.19	-0.84%	579
Jul 1, 2026	480.19	490.03	478.23	488.30	488.30	-0.31%	932
Jun 30, 2026	489.00	496.21	489.00	489.82	489.82	1.14%	700
Jun 29, 2026	489.73	489.73	484.28	484.28	484.28	0.08%	957
Jun 26, 2026	504.72	504.72	483.40	483.88	483.88	-4.13%	466
Jun 25, 2026	498.25	504.72	490.90	504.72	504.72	5.75%	1,588
Jun 24, 2026	494.00	494.00	477.26	477.26	477.26	-3.39%	1,369
Jun 23, 2026	499.86	499.86	494.00	494.00	494.00	-2.04%	12,646
Jun 22, 2026	510.18	511.97	504.30	504.30	504.30	-1.89%	490
Jun 19, 2026	514.00	514.00	514.00	514.00	514.00	-0.19%	102
Jun 18, 2026	523.26	523.26	515.00	515.00	515.00	-1.34%	990
Jun 17, 2026	541.70	541.70	522.01	522.01	522.01	-3.63%	4,492
Jun 16, 2026	539.00	541.84	539.00	541.70	541.70	0.50%	628
Jun 15, 2026	524.30	539.00	524.30	539.00	539.00	0.75%	3,259
Jun 12, 2026	529.27	535.20	528.22	535.00	535.00	1.51%	1,830
Jun 11, 2026	523.66	527.10	519.54	527.06	527.06	-0.70%	2,085
Jun 10, 2026	522.13	530.80	513.03	530.80	530.80	1.14%	3,652
Jun 9, 2026	527.00	527.00	511.78	524.80	524.80	0.31%	1,288
Jun 8, 2026	522.38	525.58	521.61	523.20	523.20	1.00%	2,898
Jun 5, 2026	535.22	535.22	517.28	518.01	518.01	-5.74%	6,912
Jun 3, 2026	552.17	552.17	546.84	549.57	549.57	-2.04%	2,707
Jun 2, 2026	553.69	562.75	552.93	561.00	561.00	3.31%	2,516
Jun 1, 2026	546.41	547.18	533.93	543.00	543.00	0.37%	2,927
May 29, 2026	539.83	547.31	537.39	541.00	541.00	1.16%	1,328
May 28, 2026	525.01	538.62	525.01	534.80	534.80	1.38%	1,817
May 27, 2026	537.34	539.01	527.50	527.50	527.50	-1.64%	1,148
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