Riot Platforms Inc NASDAQ:RIOT Historical Prices

Below are the 1816 trading days of historical prices for RIOT.

#	Exchange	Symbol	Date	Open	High	Low	Close
1816	NASDAQ	RIOT	Fri, Mar 1, 2024	14.29	14.47	13.48	14.44
1815	NASDAQ	RIOT	Thu, Feb 29, 2024	15.68	15.83	13.71	14.12
1814	NASDAQ	RIOT	Wed, Feb 28, 2024	17.44	17.59	15.23	15.65
1813	NASDAQ	RIOT	Tue, Feb 27, 2024	18.10	18.36	16.22	16.80
1812	NASDAQ	RIOT	Mon, Feb 26, 2024	14.90	17.45	14.89	17.37
1811	NASDAQ	RIOT	Fri, Feb 23, 2024	15.14	15.31	14.33	14.85
1810	NASDAQ	RIOT	Thu, Feb 22, 2024	15.20	15.89	14.93	15.73
1809	NASDAQ	RIOT	Wed, Feb 21, 2024	15.16	15.85	15.07	15.10
1808	NASDAQ	RIOT	Tue, Feb 20, 2024	16.54	16.69	15.19	16.04
1807	NASDAQ	RIOT	Fri, Feb 16, 2024	16.65	17.07	15.92	16.45
1806	NASDAQ	RIOT	Thu, Feb 15, 2024	17.90	18.24	16.14	16.53
1805	NASDAQ	RIOT	Wed, Feb 14, 2024	16.99	17.62	16.55	17.62
1804	NASDAQ	RIOT	Tue, Feb 13, 2024	14.46	15.84	14.10	15.44
1803	NASDAQ	RIOT	Mon, Feb 12, 2024	14.58	16.35	14.55	15.92
1802	NASDAQ	RIOT	Fri, Feb 9, 2024	14.00	14.79	13.56	14.55
1801	NASDAQ	RIOT	Thu, Feb 8, 2024	11.82	13.07	11.73	13.05
1800	NASDAQ	RIOT	Wed, Feb 7, 2024	10.74	11.40	10.44	11.32
1799	NASDAQ	RIOT	Tue, Feb 6, 2024	10.43	10.85	10.25	10.81
1798	NASDAQ	RIOT	Mon, Feb 5, 2024	11.21	11.32	10.33	10.34
1797	NASDAQ	RIOT	Fri, Feb 2, 2024	11.00	11.40	10.92	11.21
1796	NASDAQ	RIOT	Thu, Feb 1, 2024	10.90	11.44	10.56	11.30
1795	NASDAQ	RIOT	Wed, Jan 31, 2024	11.06	11.60	10.87	10.90
1794	NASDAQ	RIOT	Tue, Jan 30, 2024	11.55	11.73	11.19	11.34
1793	NASDAQ	RIOT	Mon, Jan 29, 2024	11.41	12.13	11.23	11.55
1792	NASDAQ	RIOT	Fri, Jan 26, 2024	11.24	11.56	10.90	11.35
1791	NASDAQ	RIOT	Thu, Jan 25, 2024	10.16	10.65	9.99	10.63
1790	NASDAQ	RIOT	Wed, Jan 24, 2024	10.63	10.92	10.00	10.07
1789	NASDAQ	RIOT	Tue, Jan 23, 2024	10.24	10.59	9.93	10.38
1788	NASDAQ	RIOT	Mon, Jan 22, 2024	10.03	11.06	9.84	10.60
1787	NASDAQ	RIOT	Fri, Jan 19, 2024	10.33	10.39	9.64	10.29
1786	NASDAQ	RIOT	Thu, Jan 18, 2024	10.91	11.17	10.23	10.33
1785	NASDAQ	RIOT	Wed, Jan 17, 2024	11.00	11.13	10.65	10.87
1784	NASDAQ	RIOT	Tue, Jan 16, 2024	11.51	11.85	10.92	11.29
1783	NASDAQ	RIOT	Fri, Jan 12, 2024	12.76	12.76	11.72	11.73
1782	NASDAQ	RIOT	Thu, Jan 11, 2024	16.64	17.02	12.83	13.09
1781	NASDAQ	RIOT	Wed, Jan 10, 2024	15.20	16.31	14.77	15.55
1780	NASDAQ	RIOT	Tue, Jan 9, 2024	15.90	16.17	15.52	15.74
1779	NASDAQ	RIOT	Mon, Jan 8, 2024	15.08	16.20	14.23	16.01
1778	NASDAQ	RIOT	Fri, Jan 5, 2024	15.54	15.57	14.37	14.83
1777	NASDAQ	RIOT	Thu, Jan 4, 2024	15.31	16.08	14.95	15.86
1776	NASDAQ	RIOT	Wed, Jan 3, 2024	13.99	15.23	13.75	15.04
1775	NASDAQ	RIOT	Tue, Jan 2, 2024	17.07	17.11	15.31	15.41
1774	NASDAQ	RIOT	Fri, Dec 29, 2023	17.87	18.19	15.03	15.47
1773	NASDAQ	RIOT	Thu, Dec 28, 2023	18.21	18.37	17.34	17.60
1772	NASDAQ	RIOT	Wed, Dec 27, 2023	17.90	18.75	17.63	18.62
1771	NASDAQ	RIOT	Tue, Dec 26, 2023	17.43	17.54	16.86	17.35
1770	NASDAQ	RIOT	Fri, Dec 22, 2023	16.75	18.39	16.52	17.78
1769	NASDAQ	RIOT	Thu, Dec 21, 2023	16.95	16.97	16.27	16.75
1768	NASDAQ	RIOT	Wed, Dec 20, 2023	17.54	17.96	16.40	16.45
1767	NASDAQ	RIOT	Tue, Dec 19, 2023	17.03	17.67	16.15	16.68
1766	NASDAQ	RIOT	Mon, Dec 18, 2023	15.17	16.43	15.16	16.40
1765	NASDAQ	RIOT	Fri, Dec 15, 2023	15.45	15.78	15.06	15.63
1764	NASDAQ	RIOT	Thu, Dec 14, 2023	15.20	15.84	14.90	15.75
1763	NASDAQ	RIOT	Wed, Dec 13, 2023	14.00	15.25	13.74	15.24
1762	NASDAQ	RIOT	Tue, Dec 12, 2023	14.19	14.28	13.80	14.07
1761	NASDAQ	RIOT	Mon, Dec 11, 2023	14.84	14.86	13.53	14.02
1760	NASDAQ	RIOT	Fri, Dec 8, 2023	15.09	15.97	15.04	15.83
1759	NASDAQ	RIOT	Thu, Dec 7, 2023	14.27	15.14	14.12	14.88
1758	NASDAQ	RIOT	Wed, Dec 6, 2023	15.40	15.47	14.69	14.76
1757	NASDAQ	RIOT	Tue, Dec 5, 2023	15.01	16.02	14.85	15.14
1756	NASDAQ	RIOT	Mon, Dec 4, 2023	15.15	15.69	14.37	15.00
1755	NASDAQ	RIOT	Fri, Dec 1, 2023	12.75	13.82	12.71	13.77
1754	NASDAQ	RIOT	Thu, Nov 30, 2023	13.03	13.14	12.51	12.55
1753	NASDAQ	RIOT	Wed, Nov 29, 2023	12.88	13.29	12.65	13.00
1752	NASDAQ	RIOT	Tue, Nov 28, 2023	12.14	12.91	11.80	12.86
1751	NASDAQ	RIOT	Mon, Nov 27, 2023	11.50	12.15	11.37	11.82
1750	NASDAQ	RIOT	Fri, Nov 24, 2023	11.65	12.26	11.42	12.02
1749	NASDAQ	RIOT	Wed, Nov 22, 2023	11.28	11.65	10.67	11.60
1748	NASDAQ	RIOT	Tue, Nov 21, 2023	11.01	11.38	10.72	11.17
1747	NASDAQ	RIOT	Mon, Nov 20, 2023	10.59	11.54	10.59	11.32
1746	NASDAQ	RIOT	Fri, Nov 17, 2023	10.24	10.53	9.89	10.48
1745	NASDAQ	RIOT	Thu, Nov 16, 2023	10.20	10.28	9.73	10.16
1744	NASDAQ	RIOT	Wed, Nov 15, 2023	9.89	10.84	9.69	10.68
1743	NASDAQ	RIOT	Tue, Nov 14, 2023	10.00	10.22	9.33	9.73
1742	NASDAQ	RIOT	Mon, Nov 13, 2023	10.12	10.14	9.54	9.79
1741	NASDAQ	RIOT	Fri, Nov 10, 2023	10.32	10.49	9.70	10.36
1740	NASDAQ	RIOT	Thu, Nov 9, 2023	11.10	12.08	10.13	10.21
1739	NASDAQ	RIOT	Wed, Nov 8, 2023	10.80	10.83	10.06	10.28
1738	NASDAQ	RIOT	Tue, Nov 7, 2023	10.91	11.17	10.43	11.07
1737	NASDAQ	RIOT	Mon, Nov 6, 2023	11.63	11.95	10.72	11.01
1736	NASDAQ	RIOT	Fri, Nov 3, 2023	11.02	11.59	10.88	11.39
1735	NASDAQ	RIOT	Thu, Nov 2, 2023	10.55	11.31	10.38	11.30
1734	NASDAQ	RIOT	Wed, Nov 1, 2023	10.00	10.29	9.66	10.21
1733	NASDAQ	RIOT	Tue, Oct 31, 2023	9.57	9.85	9.27	9.78
1732	NASDAQ	RIOT	Mon, Oct 30, 2023	9.92	10.28	9.38	9.61
1731	NASDAQ	RIOT	Fri, Oct 27, 2023	10.02	10.18	9.46	9.54
1730	NASDAQ	RIOT	Thu, Oct 26, 2023	10.25	10.46	9.46	9.79
1729	NASDAQ	RIOT	Wed, Oct 25, 2023	10.88	11.28	10.46	10.56
1728	NASDAQ	RIOT	Tue, Oct 24, 2023	10.81	11.37	10.30	10.67
1727	NASDAQ	RIOT	Mon, Oct 23, 2023	9.12	10.04	8.98	9.67
1726	NASDAQ	RIOT	Fri, Oct 20, 2023	9.10	9.40	8.82	8.87
1725	NASDAQ	RIOT	Thu, Oct 19, 2023	8.96	9.19	8.68	8.82
1724	NASDAQ	RIOT	Wed, Oct 18, 2023	9.57	9.68	8.70	8.84
1723	NASDAQ	RIOT	Tue, Oct 17, 2023	9.25	9.94	9.12	9.67
1722	NASDAQ	RIOT	Mon, Oct 16, 2023	10.02	10.47	9.10	9.42
1721	NASDAQ	RIOT	Fri, Oct 13, 2023	9.25	9.28	8.96	9.15
1720	NASDAQ	RIOT	Thu, Oct 12, 2023	9.32	9.48	9.11	9.20
1719	NASDAQ	RIOT	Wed, Oct 11, 2023	9.96	10.08	9.14	9.41
1718	NASDAQ	RIOT	Tue, Oct 10, 2023	10.13	10.59	9.96	10.16
1717	NASDAQ	RIOT	Mon, Oct 9, 2023	9.51	10.21	9.51	10.17
1716	NASDAQ	RIOT	Fri, Oct 6, 2023	8.78	9.98	8.78	9.92
1715	NASDAQ	RIOT	Thu, Oct 5, 2023	9.16	9.37	8.78	9.01
1714	NASDAQ	RIOT	Wed, Oct 4, 2023	9.01	9.14	8.61	9.07
1713	NASDAQ	RIOT	Tue, Oct 3, 2023	9.65	9.89	8.67	8.78
1712	NASDAQ	RIOT	Mon, Oct 2, 2023	10.10	10.95	9.80	9.88
1711	NASDAQ	RIOT	Fri, Sep 29, 2023	9.54	9.62	9.21	9.33
1710	NASDAQ	RIOT	Thu, Sep 28, 2023	9.08	9.91	8.96	9.43
1709	NASDAQ	RIOT	Wed, Sep 27, 2023	9.30	9.53	8.82	9.02
1708	NASDAQ	RIOT	Tue, Sep 26, 2023	9.12	9.37	9.00	9.06
1707	NASDAQ	RIOT	Mon, Sep 25, 2023	9.00	9.38	8.91	9.26
1706	NASDAQ	RIOT	Fri, Sep 22, 2023	9.65	9.76	9.18	9.24
1705	NASDAQ	RIOT	Thu, Sep 21, 2023	9.71	9.76	9.32	9.58
1704	NASDAQ	RIOT	Wed, Sep 20, 2023	10.42	10.57	9.99	10.02
1703	NASDAQ	RIOT	Tue, Sep 19, 2023	11.03	11.17	10.41	10.44
1702	NASDAQ	RIOT	Mon, Sep 18, 2023	11.37	11.59	10.91	10.93
1701	NASDAQ	RIOT	Fri, Sep 15, 2023	10.98	10.98	10.59	10.77
1700	NASDAQ	RIOT	Thu, Sep 14, 2023	10.60	11.25	10.59	10.97
1699	NASDAQ	RIOT	Wed, Sep 13, 2023	10.59	10.71	10.22	10.28
1698	NASDAQ	RIOT	Tue, Sep 12, 2023	10.68	11.19	10.41	10.54
1697	NASDAQ	RIOT	Mon, Sep 11, 2023	10.20	10.20	10.20	10.20
1696	NASDAQ	RIOT	Fri, Sep 8, 2023	11.30	11.34	10.76	10.95
1695	NASDAQ	RIOT	Thu, Sep 7, 2023	11.09	11.53	10.55	11.38
1694	NASDAQ	RIOT	Wed, Sep 6, 2023	10.98	11.65	10.93	11.24
1693	NASDAQ	RIOT	Tue, Sep 5, 2023	10.98	11.23	10.72	10.98
1692	NASDAQ	RIOT	Fri, Sep 1, 2023	11.39	11.56	10.76	11.04
1691	NASDAQ	RIOT	Thu, Aug 31, 2023	12.06	12.28	11.23	11.35
1690	NASDAQ	RIOT	Wed, Aug 30, 2023	12.02	12.18	11.56	12.05
1689	NASDAQ	RIOT	Tue, Aug 29, 2023	10.39	12.55	10.35	12.30
1688	NASDAQ	RIOT	Mon, Aug 28, 2023	10.48	10.82	10.38	10.49
1687	NASDAQ	RIOT	Fri, Aug 25, 2023	10.46	10.76	10.06	10.37
1686	NASDAQ	RIOT	Thu, Aug 24, 2023	11.06	11.07	10.20	10.36
1685	NASDAQ	RIOT	Wed, Aug 23, 2023	10.53	11.31	10.46	11.12
1684	NASDAQ	RIOT	Tue, Aug 22, 2023	10.90	10.99	10.47	10.55
1683	NASDAQ	RIOT	Mon, Aug 21, 2023	11.18	11.27	10.55	10.73
1682	NASDAQ	RIOT	Fri, Aug 18, 2023	11.12	11.66	10.96	11.07
1681	NASDAQ	RIOT	Thu, Aug 17, 2023	12.72	12.76	11.66	11.71
1680	NASDAQ	RIOT	Wed, Aug 16, 2023	13.42	13.53	12.93	13.10
1679	NASDAQ	RIOT	Tue, Aug 15, 2023	14.57	14.85	13.66	13.70
1678	NASDAQ	RIOT	Mon, Aug 14, 2023	15.02	15.06	14.36	14.66
1677	NASDAQ	RIOT	Fri, Aug 11, 2023	14.84	15.70	14.63	15.23
1676	NASDAQ	RIOT	Thu, Aug 10, 2023	16.40	16.64	14.82	15.00
1675	NASDAQ	RIOT	Wed, Aug 9, 2023	17.22	17.29	16.30	16.34
1674	NASDAQ	RIOT	Tue, Aug 8, 2023	16.81	17.36	16.22	17.10
1673	NASDAQ	RIOT	Mon, Aug 7, 2023	16.99	17.04	15.32	16.32
1672	NASDAQ	RIOT	Fri, Aug 4, 2023	17.99	18.12	17.08	17.11
1671	NASDAQ	RIOT	Thu, Aug 3, 2023	17.72	18.60	17.61	17.81
1670	NASDAQ	RIOT	Wed, Aug 2, 2023	18.20	19.20	17.55	17.97
1669	NASDAQ	RIOT	Tue, Aug 1, 2023	18.13	18.41	17.07	18.23
1668	NASDAQ	RIOT	Mon, Jul 31, 2023	18.63	19.19	18.17	18.52
1667	NASDAQ	RIOT	Fri, Jul 28, 2023	18.07	18.69	17.87	18.38
1666	NASDAQ	RIOT	Thu, Jul 27, 2023	19.00	19.13	17.44	17.60
1665	NASDAQ	RIOT	Wed, Jul 26, 2023	18.03	18.59	17.71	18.45
1664	NASDAQ	RIOT	Tue, Jul 25, 2023	17.55	18.84	17.55	17.95
1663	NASDAQ	RIOT	Mon, Jul 24, 2023	17.62	18.02	16.83	17.43
1662	NASDAQ	RIOT	Fri, Jul 21, 2023	18.75	18.85	17.41	18.38
1661	NASDAQ	RIOT	Thu, Jul 20, 2023	19.15	19.50	18.24	18.47
1660	NASDAQ	RIOT	Wed, Jul 19, 2023	18.64	19.43	18.28	18.93
1659	NASDAQ	RIOT	Tue, Jul 18, 2023	18.09	18.86	17.83	18.28
1658	NASDAQ	RIOT	Mon, Jul 17, 2023	19.17	20.27	18.21	18.48
1657	NASDAQ	RIOT	Fri, Jul 14, 2023	20.25	20.65	18.77	19.12
1656	NASDAQ	RIOT	Thu, Jul 13, 2023	17.87	20.53	17.82	20.29
1655	NASDAQ	RIOT	Wed, Jul 12, 2023	18.04	18.64	17.24	17.65
1654	NASDAQ	RIOT	Tue, Jul 11, 2023	16.80	17.66	16.33	17.51
1653	NASDAQ	RIOT	Mon, Jul 10, 2023	15.75	16.91	15.12	16.86
1652	NASDAQ	RIOT	Fri, Jul 7, 2023	13.42	15.55	13.42	15.48
1651	NASDAQ	RIOT	Thu, Jul 6, 2023	13.78	13.88	12.79	13.54
1650	NASDAQ	RIOT	Wed, Jul 5, 2023	12.82	13.86	12.65	13.59
1649	NASDAQ	RIOT	Mon, Jul 3, 2023	11.92	13.46	11.86	13.35
1648	NASDAQ	RIOT	Fri, Jun 30, 2023	12.08	12.41	11.20	11.82
1647	NASDAQ	RIOT	Thu, Jun 29, 2023	11.87	12.37	11.51	11.66
1646	NASDAQ	RIOT	Wed, Jun 28, 2023	11.42	11.98	11.24	11.54
1645	NASDAQ	RIOT	Tue, Jun 27, 2023	11.07	11.71	10.88	11.65
1644	NASDAQ	RIOT	Mon, Jun 26, 2023	11.49	12.18	10.72	10.77
1643	NASDAQ	RIOT	Fri, Jun 23, 2023	11.11	12.11	10.90	11.60
1642	NASDAQ	RIOT	Thu, Jun 22, 2023	11.75	11.97	10.76	11.24
1641	NASDAQ	RIOT	Wed, Jun 21, 2023	11.66	12.06	11.46	11.68
1640	NASDAQ	RIOT	Tue, Jun 20, 2023	10.64	11.29	10.12	11.25
1639	NASDAQ	RIOT	Fri, Jun 16, 2023	10.07	10.48	9.83	10.40
1638	NASDAQ	RIOT	Thu, Jun 15, 2023	9.80	10.13	9.42	9.97
1637	NASDAQ	RIOT	Wed, Jun 14, 2023	10.30	10.52	10.02	10.15
1636	NASDAQ	RIOT	Tue, Jun 13, 2023	10.58	10.69	10.11	10.26
1635	NASDAQ	RIOT	Mon, Jun 12, 2023	10.21	10.36	10.02	10.24
1634	NASDAQ	RIOT	Fri, Jun 9, 2023	10.71	10.78	10.22	10.33
1633	NASDAQ	RIOT	Thu, Jun 8, 2023	10.44	10.85	10.37	10.55
1632	NASDAQ	RIOT	Wed, Jun 7, 2023	10.78	11.20	10.29	10.43
1631	NASDAQ	RIOT	Tue, Jun 6, 2023	10.14	10.98	9.70	10.90
1630	NASDAQ	RIOT	Mon, Jun 5, 2023	11.29	11.61	10.45	10.68
1629	NASDAQ	RIOT	Fri, Jun 2, 2023	12.71	12.71	11.37	11.71
1628	NASDAQ	RIOT	Thu, Jun 1, 2023	11.79	12.71	11.59	12.41
1627	NASDAQ	RIOT	Wed, May 31, 2023	11.58	12.04	11.37	12.00
1626	NASDAQ	RIOT	Tue, May 30, 2023	11.71	12.80	11.59	12.03
1625	NASDAQ	RIOT	Fri, May 26, 2023	11.11	11.85	10.73	10.92
1624	NASDAQ	RIOT	Thu, May 25, 2023	11.35	11.53	10.66	11.07
1623	NASDAQ	RIOT	Wed, May 24, 2023	11.06	11.47	10.56	11.27
1622	NASDAQ	RIOT	Tue, May 23, 2023	12.39	12.61	11.25	11.28
1621	NASDAQ	RIOT	Mon, May 22, 2023	11.01	12.20	10.83	12.20
1620	NASDAQ	RIOT	Fri, May 19, 2023	11.26	11.53	10.89	11.08
1619	NASDAQ	RIOT	Thu, May 18, 2023	11.29	11.83	10.68	11.07
1618	NASDAQ	RIOT	Wed, May 17, 2023	10.66	11.61	10.60	11.53
1617	NASDAQ	RIOT	Tue, May 16, 2023	10.78	11.04	10.55	10.85
1616	NASDAQ	RIOT	Mon, May 15, 2023	10.93	11.32	10.65	11.08
1615	NASDAQ	RIOT	Fri, May 12, 2023	10.60	10.84	10.34	10.61
1614	NASDAQ	RIOT	Thu, May 11, 2023	11.94	12.10	10.42	10.71
1613	NASDAQ	RIOT	Wed, May 10, 2023	11.84	12.90	11.68	12.28
1612	NASDAQ	RIOT	Tue, May 9, 2023	10.67	11.57	10.62	11.44
1611	NASDAQ	RIOT	Mon, May 8, 2023	10.84	10.86	10.20	10.49
1610	NASDAQ	RIOT	Fri, May 5, 2023	10.83	11.69	10.71	11.54
1609	NASDAQ	RIOT	Thu, May 4, 2023	10.80	11.15	10.54	10.84
1608	NASDAQ	RIOT	Wed, May 3, 2023	11.39	11.51	10.66	10.74
1607	NASDAQ	RIOT	Tue, May 2, 2023	10.65	11.97	10.32	11.78
1606	NASDAQ	RIOT	Mon, May 1, 2023	11.60	11.64	10.37	10.52
1605	NASDAQ	RIOT	Fri, Apr 28, 2023	11.66	12.10	11.32	11.96
1604	NASDAQ	RIOT	Thu, Apr 27, 2023	11.22	11.92	10.76	11.84
1603	NASDAQ	RIOT	Wed, Apr 26, 2023	11.99	12.08	10.87	10.91
1602	NASDAQ	RIOT	Tue, Apr 25, 2023	10.33	11.14	10.06	10.71
1601	NASDAQ	RIOT	Mon, Apr 24, 2023	10.47	10.81	10.12	10.39
1600	NASDAQ	RIOT	Fri, Apr 21, 2023	11.33	11.33	10.50	10.52
1599	NASDAQ	RIOT	Thu, Apr 20, 2023	11.73	12.09	10.85	10.90
1598	NASDAQ	RIOT	Wed, Apr 19, 2023	12.56	12.91	12.09	12.11
1597	NASDAQ	RIOT	Tue, Apr 18, 2023	13.67	14.43	13.25	13.45
1596	NASDAQ	RIOT	Mon, Apr 17, 2023	12.52	12.98	12.12	12.93
1595	NASDAQ	RIOT	Fri, Apr 14, 2023	13.83	13.89	12.75	13.48
1594	NASDAQ	RIOT	Thu, Apr 13, 2023	12.69	13.86	12.68	13.50
1593	NASDAQ	RIOT	Wed, Apr 12, 2023	12.26	13.15	11.95	12.35
1592	NASDAQ	RIOT	Tue, Apr 11, 2023	10.99	12.55	10.80	12.38
1591	NASDAQ	RIOT	Mon, Apr 10, 2023	9.17	10.62	8.94	10.58
1590	NASDAQ	RIOT	Thu, Apr 6, 2023	8.97	9.39	8.76	9.16
1589	NASDAQ	RIOT	Wed, Apr 5, 2023	9.64	9.75	9.01	9.15
1588	NASDAQ	RIOT	Tue, Apr 4, 2023	9.82	9.93	9.23	9.56
1587	NASDAQ	RIOT	Mon, Apr 3, 2023	9.81	9.95	9.24	9.67
1586	NASDAQ	RIOT	Fri, Mar 31, 2023	9.25	10.10	9.14	9.99
1585	NASDAQ	RIOT	Thu, Mar 30, 2023	9.41	9.54	9.05	9.14
1584	NASDAQ	RIOT	Wed, Mar 29, 2023	8.54	9.24	8.46	9.23
1583	NASDAQ	RIOT	Tue, Mar 28, 2023	7.92	8.31	7.66	8.11
1582	NASDAQ	RIOT	Mon, Mar 27, 2023	8.74	8.75	7.91	8.04
1581	NASDAQ	RIOT	Fri, Mar 24, 2023	9.21	9.25	8.35	8.63
1580	NASDAQ	RIOT	Thu, Mar 23, 2023	8.32	9.72	8.25	9.47
1579	NASDAQ	RIOT	Wed, Mar 22, 2023	9.10	9.39	8.04	8.10
1578	NASDAQ	RIOT	Tue, Mar 21, 2023	8.47	9.17	8.37	9.07
1577	NASDAQ	RIOT	Mon, Mar 20, 2023	8.63	8.76	8.03	8.55
1576	NASDAQ	RIOT	Fri, Mar 17, 2023	7.58	8.46	7.18	8.10
1575	NASDAQ	RIOT	Thu, Mar 16, 2023	6.75	7.13	6.62	7.05
1574	NASDAQ	RIOT	Wed, Mar 15, 2023	6.82	7.08	6.35	6.69
1573	NASDAQ	RIOT	Tue, Mar 14, 2023	6.79	7.27	6.57	6.89
1572	NASDAQ	RIOT	Mon, Mar 13, 2023	5.51	6.35	5.33	6.25
1571	NASDAQ	RIOT	Fri, Mar 10, 2023	5.46	5.63	5.16	5.30
1570	NASDAQ	RIOT	Thu, Mar 9, 2023	6.19	6.30	5.51	5.53
1569	NASDAQ	RIOT	Wed, Mar 8, 2023	6.17	6.39	6.07	6.30
1568	NASDAQ	RIOT	Tue, Mar 7, 2023	6.33	6.53	6.15	6.17
1567	NASDAQ	RIOT	Mon, Mar 6, 2023	6.37	6.88	6.17	6.37
1566	NASDAQ	RIOT	Fri, Mar 3, 2023	5.98	6.48	5.83	6.34
1565	NASDAQ	RIOT	Thu, Mar 2, 2023	5.99	6.27	5.77	6.18
1564	NASDAQ	RIOT	Wed, Mar 1, 2023	6.38	6.43	6.07	6.14
1563	NASDAQ	RIOT	Tue, Feb 28, 2023	6.02	6.52	5.93	6.25
1562	NASDAQ	RIOT	Mon, Feb 27, 2023	6.04	6.12	5.87	6.01
1561	NASDAQ	RIOT	Fri, Feb 24, 2023	6.17	6.22	5.73	5.87
1560	NASDAQ	RIOT	Thu, Feb 23, 2023	6.45	6.54	6.14	6.37
1559	NASDAQ	RIOT	Wed, Feb 22, 2023	6.19	6.45	6.00	6.35
1558	NASDAQ	RIOT	Tue, Feb 21, 2023	6.48	6.80	6.18	6.22
1557	NASDAQ	RIOT	Fri, Feb 17, 2023	6.35	6.70	6.13	6.59
1556	NASDAQ	RIOT	Thu, Feb 16, 2023	6.57	7.25	6.35	6.36
1555	NASDAQ	RIOT	Wed, Feb 15, 2023	6.04	6.79	5.96	6.66
1554	NASDAQ	RIOT	Tue, Feb 14, 2023	5.42	6.01	5.32	5.90
1553	NASDAQ	RIOT	Mon, Feb 13, 2023	5.32	5.54	5.18	5.47
1552	NASDAQ	RIOT	Fri, Feb 10, 2023	5.65	5.74	5.42	5.51
1551	NASDAQ	RIOT	Thu, Feb 9, 2023	6.61	6.65	5.63	5.65
1550	NASDAQ	RIOT	Wed, Feb 8, 2023	6.50	7.04	6.44	6.52
1549	NASDAQ	RIOT	Tue, Feb 7, 2023	6.70	6.70	6.18	6.60
1548	NASDAQ	RIOT	Mon, Feb 6, 2023	6.69	6.82	6.38	6.68
1547	NASDAQ	RIOT	Fri, Feb 3, 2023	7.10	7.77	6.80	6.84
1546	NASDAQ	RIOT	Thu, Feb 2, 2023	7.22	7.78	7.03	7.49
1545	NASDAQ	RIOT	Wed, Feb 1, 2023	6.24	6.95	6.06	6.86
1544	NASDAQ	RIOT	Tue, Jan 31, 2023	6.06	6.32	5.95	6.27
1543	NASDAQ	RIOT	Mon, Jan 30, 2023	6.27	6.84	5.92	5.94
1542	NASDAQ	RIOT	Fri, Jan 27, 2023	6.03	6.39	5.95	6.33
1541	NASDAQ	RIOT	Thu, Jan 26, 2023	6.46	6.58	6.06	6.13
1540	NASDAQ	RIOT	Wed, Jan 25, 2023	5.85	6.28	5.70	6.23
1539	NASDAQ	RIOT	Tue, Jan 24, 2023	6.32	6.62	6.11	6.14
1538	NASDAQ	RIOT	Mon, Jan 23, 2023	6.23	6.63	6.03	6.48
1537	NASDAQ	RIOT	Fri, Jan 20, 2023	5.85	6.22	5.62	6.20
1536	NASDAQ	RIOT	Thu, Jan 19, 2023	5.62	5.89	5.52	5.78
1535	NASDAQ	RIOT	Wed, Jan 18, 2023	6.45	6.63	5.64	5.71
1534	NASDAQ	RIOT	Tue, Jan 17, 2023	6.58	6.62	5.89	6.41
1533	NASDAQ	RIOT	Fri, Jan 13, 2023	5.94	6.50	5.86	6.02
1532	NASDAQ	RIOT	Thu, Jan 12, 2023	5.71	6.16	5.27	6.15
1531	NASDAQ	RIOT	Wed, Jan 11, 2023	5.52	5.89	5.21	5.37
1530	NASDAQ	RIOT	Tue, Jan 10, 2023	4.88	5.67	4.70	5.64
1529	NASDAQ	RIOT	Mon, Jan 9, 2023	4.48	5.23	4.45	4.89
1528	NASDAQ	RIOT	Fri, Jan 6, 2023	4.12	4.35	3.96	4.28
1527	NASDAQ	RIOT	Thu, Jan 5, 2023	3.86	4.28	3.70	4.22
1526	NASDAQ	RIOT	Wed, Jan 4, 2023	3.44	3.95	3.38	3.88
1525	NASDAQ	RIOT	Tue, Jan 3, 2023	3.49	3.67	3.30	3.37
1524	NASDAQ	RIOT	Fri, Dec 30, 2022	3.33	3.42	3.28	3.39
1523	NASDAQ	RIOT	Thu, Dec 29, 2022	3.36	3.51	3.29	3.42
1522	NASDAQ	RIOT	Wed, Dec 28, 2022	3.38	3.50	3.25	3.29
1521	NASDAQ	RIOT	Tue, Dec 27, 2022	3.64	3.66	3.41	3.42
1520	NASDAQ	RIOT	Fri, Dec 23, 2022	3.78	3.80	3.64	3.68
1519	NASDAQ	RIOT	Thu, Dec 22, 2022	3.77	3.82	3.65	3.78
1518	NASDAQ	RIOT	Wed, Dec 21, 2022	3.84	3.91	3.70	3.83
1517	NASDAQ	RIOT	Tue, Dec 20, 2022	3.81	4.03	3.72	3.83
1516	NASDAQ	RIOT	Mon, Dec 19, 2022	3.74	3.85	3.60	3.82
1515	NASDAQ	RIOT	Fri, Dec 16, 2022	3.92	4.01	3.67	3.80
1514	NASDAQ	RIOT	Thu, Dec 15, 2022	4.05	4.09	3.88	4.02
1513	NASDAQ	RIOT	Wed, Dec 14, 2022	4.17	4.28	4.04	4.15
1512	NASDAQ	RIOT	Tue, Dec 13, 2022	4.51	4.64	4.04	4.07
1511	NASDAQ	RIOT	Mon, Dec 12, 2022	4.17	4.26	4.07	4.17
1510	NASDAQ	RIOT	Fri, Dec 9, 2022	4.33	4.38	4.13	4.19
1509	NASDAQ	RIOT	Thu, Dec 8, 2022	4.28	4.46	4.15	4.37
1508	NASDAQ	RIOT	Wed, Dec 7, 2022	4.35	4.39	4.12	4.22
1507	NASDAQ	RIOT	Tue, Dec 6, 2022	4.67	4.69	4.27	4.38
1506	NASDAQ	RIOT	Mon, Dec 5, 2022	5.01	5.13	4.58	4.66
1505	NASDAQ	RIOT	Fri, Dec 2, 2022	4.51	4.98	4.45	4.96
1504	NASDAQ	RIOT	Thu, Dec 1, 2022	4.68	4.76	4.46	4.58
1503	NASDAQ	RIOT	Wed, Nov 30, 2022	4.37	4.67	4.19	4.65
1502	NASDAQ	RIOT	Tue, Nov 29, 2022	4.27	4.38	4.20	4.24
1501	NASDAQ	RIOT	Mon, Nov 28, 2022	4.24	4.46	4.19	4.25
1500	NASDAQ	RIOT	Fri, Nov 25, 2022	4.38	4.47	4.25	4.43
1499	NASDAQ	RIOT	Wed, Nov 23, 2022	4.06	4.44	4.01	4.42
1498	NASDAQ	RIOT	Tue, Nov 22, 2022	4.16	4.16	3.91	3.99
1497	NASDAQ	RIOT	Mon, Nov 21, 2022	4.34	4.43	3.97	3.98
1496	NASDAQ	RIOT	Fri, Nov 18, 2022	4.72	4.72	4.41	4.46
1495	NASDAQ	RIOT	Thu, Nov 17, 2022	4.69	4.75	4.52	4.63
1494	NASDAQ	RIOT	Wed, Nov 16, 2022	5.06	5.15	4.64	4.66
1493	NASDAQ	RIOT	Tue, Nov 15, 2022	5.33	5.47	5.14	5.22
1492	NASDAQ	RIOT	Mon, Nov 14, 2022	5.30	5.42	5.11	5.14
1491	NASDAQ	RIOT	Fri, Nov 11, 2022	5.10	5.40	4.94	5.34
1490	NASDAQ	RIOT	Thu, Nov 10, 2022	5.24	5.56	5.06	5.42
1489	NASDAQ	RIOT	Wed, Nov 9, 2022	4.98	5.19	4.83	4.90
1488	NASDAQ	RIOT	Tue, Nov 8, 2022	5.34	5.81	4.96	5.33
1487	NASDAQ	RIOT	Mon, Nov 7, 2022	5.84	5.87	5.57	5.75
1486	NASDAQ	RIOT	Fri, Nov 4, 2022	5.85	5.94	5.49	5.79
1485	NASDAQ	RIOT	Thu, Nov 3, 2022	5.78	5.99	5.50	5.51
1484	NASDAQ	RIOT	Wed, Nov 2, 2022	6.47	6.52	5.85	5.87
1483	NASDAQ	RIOT	Tue, Nov 1, 2022	7.11	7.15	6.45	6.45
1482	NASDAQ	RIOT	Mon, Oct 31, 2022	7.05	7.13	6.77	6.89
1481	NASDAQ	RIOT	Fri, Oct 28, 2022	6.85	7.07	6.63	7.05
1480	NASDAQ	RIOT	Thu, Oct 27, 2022	7.23	7.35	6.83	6.84
1479	NASDAQ	RIOT	Wed, Oct 26, 2022	6.85	7.68	6.82	7.06
1478	NASDAQ	RIOT	Tue, Oct 25, 2022	6.02	7.05	6.02	7.01
1477	NASDAQ	RIOT	Mon, Oct 24, 2022	5.83	6.14	5.58	6.05
1476	NASDAQ	RIOT	Fri, Oct 21, 2022	5.52	5.85	5.38	5.83
1475	NASDAQ	RIOT	Thu, Oct 20, 2022	5.62	5.93	5.57	5.58
1474	NASDAQ	RIOT	Wed, Oct 19, 2022	5.82	5.89	5.61	5.67
1473	NASDAQ	RIOT	Tue, Oct 18, 2022	6.30	6.41	5.83	5.87
1472	NASDAQ	RIOT	Mon, Oct 17, 2022	6.01	6.25	6.01	6.04
1471	NASDAQ	RIOT	Fri, Oct 14, 2022	6.49	6.61	5.73	5.76
1470	NASDAQ	RIOT	Thu, Oct 13, 2022	5.72	6.43	5.54	6.39
1469	NASDAQ	RIOT	Wed, Oct 12, 2022	6.17	6.29	5.97	6.14
1468	NASDAQ	RIOT	Tue, Oct 11, 2022	6.30	6.45	5.96	6.19
1467	NASDAQ	RIOT	Mon, Oct 10, 2022	6.57	6.61	6.20	6.39
1466	NASDAQ	RIOT	Fri, Oct 7, 2022	6.98	6.98	6.44	6.57
1465	NASDAQ	RIOT	Thu, Oct 6, 2022	7.23	7.50	7.06	7.16
1464	NASDAQ	RIOT	Wed, Oct 5, 2022	7.39	7.41	6.98	7.25
1463	NASDAQ	RIOT	Tue, Oct 4, 2022	7.54	7.78	7.32	7.59
1462	NASDAQ	RIOT	Mon, Oct 3, 2022	7.07	7.27	6.86	7.19
1461	NASDAQ	RIOT	Fri, Sep 30, 2022	6.96	7.64	6.88	7.01
1460	NASDAQ	RIOT	Thu, Sep 29, 2022	7.03	7.13	6.70	7.09
1459	NASDAQ	RIOT	Wed, Sep 28, 2022	6.72	7.41	6.68	7.34
1458	NASDAQ	RIOT	Tue, Sep 27, 2022	7.02	7.15	6.55	6.83
1457	NASDAQ	RIOT	Mon, Sep 26, 2022	6.42	6.99	6.40	6.70
1456	NASDAQ	RIOT	Fri, Sep 23, 2022	6.01	6.35	5.92	6.33
1455	NASDAQ	RIOT	Thu, Sep 22, 2022	6.37	6.44	6.09	6.34
1454	NASDAQ	RIOT	Wed, Sep 21, 2022	6.23	6.81	6.15	6.37
1453	NASDAQ	RIOT	Tue, Sep 20, 2022	6.46	6.50	6.18	6.22
1452	NASDAQ	RIOT	Mon, Sep 19, 2022	6.45	6.70	6.36	6.52
1451	NASDAQ	RIOT	Fri, Sep 16, 2022	7.20	7.20	6.63	6.65
1450	NASDAQ	RIOT	Thu, Sep 15, 2022	7.45	7.97	7.31	7.38
1449	NASDAQ	RIOT	Wed, Sep 14, 2022	7.62	7.67	7.40	7.56
1448	NASDAQ	RIOT	Tue, Sep 13, 2022	7.70	8.16	7.60	7.63
1447	NASDAQ	RIOT	Mon, Sep 12, 2022	8.51	8.67	8.15	8.47
1446	NASDAQ	RIOT	Fri, Sep 9, 2022	8.00	8.33	7.85	8.26
1445	NASDAQ	RIOT	Thu, Sep 8, 2022	6.47	7.49	6.35	7.46
1444	NASDAQ	RIOT	Wed, Sep 7, 2022	6.31	6.58	6.15	6.55
1443	NASDAQ	RIOT	Tue, Sep 6, 2022	6.66	6.87	6.28	6.40
1442	NASDAQ	RIOT	Fri, Sep 2, 2022	7.00	7.06	6.55	6.63
1441	NASDAQ	RIOT	Thu, Sep 1, 2022	6.96	7.06	6.51	6.85
1440	NASDAQ	RIOT	Wed, Aug 31, 2022	6.94	7.27	6.85	7.17
1439	NASDAQ	RIOT	Tue, Aug 30, 2022	7.03	7.22	6.61	6.89
1438	NASDAQ	RIOT	Mon, Aug 29, 2022	6.62	7.19	6.59	6.97
1437	NASDAQ	RIOT	Fri, Aug 26, 2022	7.50	7.56	6.77	6.79
1436	NASDAQ	RIOT	Thu, Aug 25, 2022	7.35	7.54	7.12	7.43
1435	NASDAQ	RIOT	Wed, Aug 24, 2022	7.21	7.59	7.13	7.29
1434	NASDAQ	RIOT	Tue, Aug 23, 2022	7.02	7.57	7.02	7.10
1433	NASDAQ	RIOT	Mon, Aug 22, 2022	6.95	7.22	6.82	7.00
1432	NASDAQ	RIOT	Fri, Aug 19, 2022	7.58	7.80	7.22	7.25
1431	NASDAQ	RIOT	Thu, Aug 18, 2022	8.65	8.65	8.21	8.28
1430	NASDAQ	RIOT	Wed, Aug 17, 2022	8.95	9.00	8.21	8.35
1429	NASDAQ	RIOT	Tue, Aug 16, 2022	9.54	9.79	8.80	9.17
1428	NASDAQ	RIOT	Mon, Aug 15, 2022	9.88	10.23	9.57	9.76
1427	NASDAQ	RIOT	Fri, Aug 12, 2022	9.56	10.05	9.17	9.93
1426	NASDAQ	RIOT	Thu, Aug 11, 2022	9.85	10.52	9.37	9.52
1425	NASDAQ	RIOT	Wed, Aug 10, 2022	8.75	9.16	8.15	9.11
1424	NASDAQ	RIOT	Tue, Aug 9, 2022	8.52	8.53	7.79	8.15
1423	NASDAQ	RIOT	Mon, Aug 8, 2022	8.77	9.11	8.58	8.71
1422	NASDAQ	RIOT	Fri, Aug 5, 2022	8.16	8.67	8.05	8.27
1421	NASDAQ	RIOT	Thu, Aug 4, 2022	8.22	8.83	8.06	8.18
1420	NASDAQ	RIOT	Wed, Aug 3, 2022	7.97	8.40	7.85	8.12
1419	NASDAQ	RIOT	Tue, Aug 2, 2022	7.19	8.10	7.12	7.75
1418	NASDAQ	RIOT	Mon, Aug 1, 2022	7.13	7.55	6.98	7.33
1417	NASDAQ	RIOT	Fri, Jul 29, 2022	7.24	7.74	7.08	7.32
1416	NASDAQ	RIOT	Thu, Jul 28, 2022	7.17	7.60	6.91	7.40
1415	NASDAQ	RIOT	Wed, Jul 27, 2022	6.54	7.33	6.26	7.15
1414	NASDAQ	RIOT	Tue, Jul 26, 2022	6.35	6.51	6.02	6.21
1413	NASDAQ	RIOT	Mon, Jul 25, 2022	6.84	7.06	6.57	6.65
1412	NASDAQ	RIOT	Fri, Jul 22, 2022	7.87	7.93	7.06	7.12
1411	NASDAQ	RIOT	Thu, Jul 21, 2022	6.78	7.64	6.70	7.62
1410	NASDAQ	RIOT	Wed, Jul 20, 2022	7.24	7.48	6.81	7.02
1409	NASDAQ	RIOT	Tue, Jul 19, 2022	6.60	7.05	6.33	6.98
1408	NASDAQ	RIOT	Mon, Jul 18, 2022	5.94	6.88	5.92	6.23
1407	NASDAQ	RIOT	Fri, Jul 15, 2022	5.47	5.70	5.35	5.57
1406	NASDAQ	RIOT	Thu, Jul 14, 2022	4.86	5.33	4.71	5.32
1405	NASDAQ	RIOT	Wed, Jul 13, 2022	4.68	5.03	4.52	4.93
1404	NASDAQ	RIOT	Tue, Jul 12, 2022	4.82	4.99	4.68	4.84
1403	NASDAQ	RIOT	Mon, Jul 11, 2022	5.04	5.23	4.82	4.87
1402	NASDAQ	RIOT	Fri, Jul 8, 2022	5.12	5.81	4.95	5.46
1401	NASDAQ	RIOT	Thu, Jul 7, 2022	4.60	5.29	4.57	5.28
1400	NASDAQ	RIOT	Wed, Jul 6, 2022	4.67	4.76	4.47	4.53
1399	NASDAQ	RIOT	Tue, Jul 5, 2022	4.13	4.75	4.02	4.73
1398	NASDAQ	RIOT	Fri, Jul 1, 2022	4.24	4.38	4.13	4.24
1397	NASDAQ	RIOT	Thu, Jun 30, 2022	4.34	4.40	4.12	4.19
1396	NASDAQ	RIOT	Wed, Jun 29, 2022	4.67	4.69	4.34	4.50
1395	NASDAQ	RIOT	Tue, Jun 28, 2022	5.02	5.11	4.69	4.76
1394	NASDAQ	RIOT	Mon, Jun 27, 2022	5.18	5.22	4.67	4.89
1393	NASDAQ	RIOT	Fri, Jun 24, 2022	5.01	5.41	4.99	5.19
1392	NASDAQ	RIOT	Thu, Jun 23, 2022	4.75	4.97	4.55	4.94
1391	NASDAQ	RIOT	Wed, Jun 22, 2022	5.00	5.07	4.55	4.60
1390	NASDAQ	RIOT	Tue, Jun 21, 2022	4.86	5.54	4.80	5.09
1389	NASDAQ	RIOT	Fri, Jun 17, 2022	4.50	4.77	4.47	4.65
1388	NASDAQ	RIOT	Thu, Jun 16, 2022	4.69	4.73	4.37	4.53
1387	NASDAQ	RIOT	Wed, Jun 15, 2022	4.82	5.00	4.59	4.86
1386	NASDAQ	RIOT	Tue, Jun 14, 2022	4.71	5.02	4.44	4.89
1385	NASDAQ	RIOT	Mon, Jun 13, 2022	4.37	4.86	4.36	4.65
1384	NASDAQ	RIOT	Fri, Jun 10, 2022	5.25	5.48	5.13	5.17
1383	NASDAQ	RIOT	Thu, Jun 9, 2022	5.89	5.90	5.44	5.47
1382	NASDAQ	RIOT	Wed, Jun 8, 2022	6.08	6.43	5.92	5.97
1381	NASDAQ	RIOT	Tue, Jun 7, 2022	6.15	6.23	5.82	6.17
1380	NASDAQ	RIOT	Mon, Jun 6, 2022	6.50	6.60	6.25	6.37
1379	NASDAQ	RIOT	Fri, Jun 3, 2022	6.56	6.62	6.11	6.21
1378	NASDAQ	RIOT	Thu, Jun 2, 2022	6.49	7.06	6.43	6.87
1377	NASDAQ	RIOT	Wed, Jun 1, 2022	7.20	7.25	6.48	6.52
1376	NASDAQ	RIOT	Tue, May 31, 2022	7.77	7.83	7.05	7.19
1375	NASDAQ	RIOT	Fri, May 27, 2022	6.80	7.30	6.74	7.24
1374	NASDAQ	RIOT	Thu, May 26, 2022	6.14	6.92	5.97	6.73
1373	NASDAQ	RIOT	Wed, May 25, 2022	6.22	6.56	6.19	6.43
1372	NASDAQ	RIOT	Tue, May 24, 2022	6.69	6.83	6.07	6.27
1371	NASDAQ	RIOT	Mon, May 23, 2022	6.96	7.13	6.65	6.86
1370	NASDAQ	RIOT	Fri, May 20, 2022	7.27	7.35	6.47	6.84
1369	NASDAQ	RIOT	Thu, May 19, 2022	6.99	7.53	6.95	7.13
1368	NASDAQ	RIOT	Wed, May 18, 2022	7.45	7.57	6.80	6.93
1367	NASDAQ	RIOT	Tue, May 17, 2022	7.56	7.83	7.33	7.62
1366	NASDAQ	RIOT	Mon, May 16, 2022	7.83	7.93	7.17	7.19
1365	NASDAQ	RIOT	Fri, May 13, 2022	7.95	8.43	7.72	7.97
1364	NASDAQ	RIOT	Thu, May 12, 2022	6.50	7.45	6.25	7.31
1363	NASDAQ	RIOT	Wed, May 11, 2022	7.08	7.98	6.75	6.84
1362	NASDAQ	RIOT	Tue, May 10, 2022	8.25	8.50	7.23	7.53
1361	NASDAQ	RIOT	Mon, May 9, 2022	8.87	9.00	7.53	7.67
1360	NASDAQ	RIOT	Fri, May 6, 2022	9.99	10.09	9.30	9.49
1359	NASDAQ	RIOT	Thu, May 5, 2022	11.34	11.37	9.91	10.19
1358	NASDAQ	RIOT	Wed, May 4, 2022	10.90	11.64	10.24	11.57
1357	NASDAQ	RIOT	Tue, May 3, 2022	10.86	11.39	10.72	10.84
1356	NASDAQ	RIOT	Mon, May 2, 2022	10.09	10.98	9.75	10.97
1355	NASDAQ	RIOT	Fri, Apr 29, 2022	10.82	11.46	10.11	10.14
1354	NASDAQ	RIOT	Thu, Apr 28, 2022	11.10	11.37	10.35	10.94
1353	NASDAQ	RIOT	Wed, Apr 27, 2022	10.83	11.70	10.78	10.98
1352	NASDAQ	RIOT	Tue, Apr 26, 2022	11.97	12.04	10.97	11.08
1351	NASDAQ	RIOT	Mon, Apr 25, 2022	11.52	12.12	11.42	12.04
1350	NASDAQ	RIOT	Fri, Apr 22, 2022	12.66	13.10	11.82	11.85
1349	NASDAQ	RIOT	Thu, Apr 21, 2022	14.46	14.73	12.76	12.80
1348	NASDAQ	RIOT	Wed, Apr 20, 2022	14.93	15.11	13.85	13.95
1347	NASDAQ	RIOT	Tue, Apr 19, 2022	14.82	15.21	14.23	14.88
1346	NASDAQ	RIOT	Mon, Apr 18, 2022	14.75	15.06	14.27	14.79
1345	NASDAQ	RIOT	Thu, Apr 14, 2022	15.96	16.07	14.96	14.97
1344	NASDAQ	RIOT	Wed, Apr 13, 2022	15.45	16.10	15.31	16.01
1343	NASDAQ	RIOT	Tue, Apr 12, 2022	16.30	16.94	15.37	15.47
1342	NASDAQ	RIOT	Mon, Apr 11, 2022	16.10	16.45	15.47	15.91
1341	NASDAQ	RIOT	Fri, Apr 8, 2022	17.13	17.51	16.62	16.68
1340	NASDAQ	RIOT	Thu, Apr 7, 2022	17.56	17.98	16.77	17.42
1339	NASDAQ	RIOT	Wed, Apr 6, 2022	18.54	18.68	17.38	17.66
1338	NASDAQ	RIOT	Tue, Apr 5, 2022	20.75	21.01	19.16	19.23
1337	NASDAQ	RIOT	Mon, Apr 4, 2022	20.73	21.04	20.37	20.69
1336	NASDAQ	RIOT	Fri, Apr 1, 2022	20.60	21.38	20.31	20.73
1335	NASDAQ	RIOT	Thu, Mar 31, 2022	22.15	22.87	21.12	21.17
1334	NASDAQ	RIOT	Wed, Mar 30, 2022	22.53	22.98	21.75	22.04
1333	NASDAQ	RIOT	Tue, Mar 29, 2022	23.08	23.11	21.58	23.00
1332	NASDAQ	RIOT	Mon, Mar 28, 2022	22.15	23.66	21.90	22.86
1331	NASDAQ	RIOT	Fri, Mar 25, 2022	22.00	22.27	20.32	20.76
1330	NASDAQ	RIOT	Thu, Mar 24, 2022	21.18	21.60	20.23	21.54
1329	NASDAQ	RIOT	Wed, Mar 23, 2022	20.52	21.46	19.94	20.84
1328	NASDAQ	RIOT	Tue, Mar 22, 2022	20.46	21.40	20.21	20.75
1327	NASDAQ	RIOT	Mon, Mar 21, 2022	19.58	20.41	19.02	19.62
1326	NASDAQ	RIOT	Fri, Mar 18, 2022	18.09	19.80	17.88	19.53
1325	NASDAQ	RIOT	Thu, Mar 17, 2022	16.12	18.49	16.03	18.43
1324	NASDAQ	RIOT	Wed, Mar 16, 2022	15.20	16.42	15.11	16.39
1323	NASDAQ	RIOT	Tue, Mar 15, 2022	14.20	14.97	13.57	14.91
1322	NASDAQ	RIOT	Mon, Mar 14, 2022	15.00	15.24	14.02	14.16
1321	NASDAQ	RIOT	Fri, Mar 11, 2022	16.60	16.72	15.09	15.14
1320	NASDAQ	RIOT	Thu, Mar 10, 2022	16.13	16.74	15.83	16.51
1319	NASDAQ	RIOT	Wed, Mar 9, 2022	16.08	17.18	16.04	16.84
1318	NASDAQ	RIOT	Tue, Mar 8, 2022	14.80	15.74	14.42	15.10
1317	NASDAQ	RIOT	Mon, Mar 7, 2022	15.05	15.73	14.66	14.95
1316	NASDAQ	RIOT	Fri, Mar 4, 2022	15.73	16.29	14.72	14.92
1315	NASDAQ	RIOT	Thu, Mar 3, 2022	17.59	17.89	15.84	15.97
1314	NASDAQ	RIOT	Wed, Mar 2, 2022	17.39	17.84	16.77	17.73
1313	NASDAQ	RIOT	Tue, Mar 1, 2022	18.19	18.22	16.74	17.50
1312	NASDAQ	RIOT	Mon, Feb 28, 2022	16.13	17.80	16.06	17.23
1311	NASDAQ	RIOT	Fri, Feb 25, 2022	16.41	16.70	15.59	16.22
1310	NASDAQ	RIOT	Thu, Feb 24, 2022	13.69	16.39	13.63	16.25
1309	NASDAQ	RIOT	Wed, Feb 23, 2022	16.58	16.79	15.02	15.07
1308	NASDAQ	RIOT	Tue, Feb 22, 2022	16.11	17.00	15.71	15.95
1307	NASDAQ	RIOT	Fri, Feb 18, 2022	17.68	17.84	16.73	16.97
1306	NASDAQ	RIOT	Thu, Feb 17, 2022	19.00	19.34	17.60	17.76
1305	NASDAQ	RIOT	Wed, Feb 16, 2022	19.13	19.86	18.96	19.59
1304	NASDAQ	RIOT	Tue, Feb 15, 2022	19.06	19.85	18.85	19.73
1303	NASDAQ	RIOT	Mon, Feb 14, 2022	18.36	19.09	17.67	17.92
1302	NASDAQ	RIOT	Fri, Feb 11, 2022	19.30	20.08	18.09	18.37
1301	NASDAQ	RIOT	Thu, Feb 10, 2022	18.93	20.83	18.89	19.27
1300	NASDAQ	RIOT	Wed, Feb 9, 2022	18.63	19.67	18.19	19.65
1299	NASDAQ	RIOT	Tue, Feb 8, 2022	17.52	18.41	17.20	18.29
1298	NASDAQ	RIOT	Mon, Feb 7, 2022	17.71	18.54	17.31	17.70
1297	NASDAQ	RIOT	Fri, Feb 4, 2022	15.11	16.89	14.71	16.57
1296	NASDAQ	RIOT	Thu, Feb 3, 2022	14.84	15.66	14.64	14.79
1295	NASDAQ	RIOT	Wed, Feb 2, 2022	16.44	16.73	15.07	15.57
1294	NASDAQ	RIOT	Tue, Feb 1, 2022	16.56	16.99	15.67	16.69
1293	NASDAQ	RIOT	Mon, Jan 31, 2022	14.91	16.17	14.65	15.94
1292	NASDAQ	RIOT	Fri, Jan 28, 2022	13.65	14.79	13.12	14.70
1291	NASDAQ	RIOT	Thu, Jan 27, 2022	14.40	14.57	13.21	13.45
1290	NASDAQ	RIOT	Wed, Jan 26, 2022	15.86	16.10	14.07	14.33
1289	NASDAQ	RIOT	Tue, Jan 25, 2022	14.48	15.20	14.04	14.64
1288	NASDAQ	RIOT	Mon, Jan 24, 2022	13.48	15.17	12.90	15.13
1287	NASDAQ	RIOT	Fri, Jan 21, 2022	16.30	16.96	14.90	15.00
1286	NASDAQ	RIOT	Thu, Jan 20, 2022	18.01	19.14	17.43	17.47
1285	NASDAQ	RIOT	Wed, Jan 19, 2022	19.01	19.30	17.40	17.49
1284	NASDAQ	RIOT	Tue, Jan 18, 2022	19.68	20.19	18.61	18.70
1283	NASDAQ	RIOT	Fri, Jan 14, 2022	19.86	20.84	19.72	20.68
1282	NASDAQ	RIOT	Thu, Jan 13, 2022	21.75	21.98	20.03	20.15
1281	NASDAQ	RIOT	Wed, Jan 12, 2022	21.72	22.10	20.70	21.13
1280	NASDAQ	RIOT	Tue, Jan 11, 2022	19.91	21.35	19.60	20.86
1279	NASDAQ	RIOT	Mon, Jan 10, 2022	19.31	20.47	18.75	20.09
1278	NASDAQ	RIOT	Fri, Jan 7, 2022	19.99	21.06	19.45	20.36
1277	NASDAQ	RIOT	Thu, Jan 6, 2022	21.17	21.61	19.60	20.48
1276	NASDAQ	RIOT	Wed, Jan 5, 2022	23.77	24.20	21.19	21.44
1275	NASDAQ	RIOT	Tue, Jan 4, 2022	23.30	24.63	23.02	24.38
1274	NASDAQ	RIOT	Mon, Jan 3, 2022	22.45	23.14	21.90	22.74
1273	NASDAQ	RIOT	Fri, Dec 31, 2021	23.53	23.95	22.31	22.33
1272	NASDAQ	RIOT	Thu, Dec 30, 2021	22.82	24.38	22.62	23.50
1271	NASDAQ	RIOT	Wed, Dec 29, 2021	23.13	23.89	22.55	23.00
1270	NASDAQ	RIOT	Tue, Dec 28, 2021	24.76	24.94	23.26	23.65
1269	NASDAQ	RIOT	Mon, Dec 27, 2021	25.89	26.79	25.42	25.85
1268	NASDAQ	RIOT	Thu, Dec 23, 2021	23.57	26.18	22.96	25.67
1267	NASDAQ	RIOT	Wed, Dec 22, 2021	23.76	24.85	23.32	23.62
1266	NASDAQ	RIOT	Tue, Dec 21, 2021	23.45	24.30	23.02	24.05
1265	NASDAQ	RIOT	Mon, Dec 20, 2021	22.36	23.06	21.71	22.52
1264	NASDAQ	RIOT	Fri, Dec 17, 2021	23.36	24.05	21.82	23.24
1263	NASDAQ	RIOT	Thu, Dec 16, 2021	25.82	26.28	23.31	23.88
1262	NASDAQ	RIOT	Wed, Dec 15, 2021	24.68	26.51	23.04	25.87
1261	NASDAQ	RIOT	Tue, Dec 14, 2021	23.80	25.48	23.60	24.93
1260	NASDAQ	RIOT	Mon, Dec 13, 2021	25.56	25.59	23.95	24.37
1259	NASDAQ	RIOT	Fri, Dec 10, 2021	27.21	27.53	25.35	26.00
1258	NASDAQ	RIOT	Thu, Dec 9, 2021	28.69	28.80	26.40	26.50
1257	NASDAQ	RIOT	Wed, Dec 8, 2021	29.59	30.25	28.72	29.34
1256	NASDAQ	RIOT	Tue, Dec 7, 2021	29.90	30.67	29.02	29.68
1255	NASDAQ	RIOT	Mon, Dec 6, 2021	26.47	29.37	25.00	28.14
1254	NASDAQ	RIOT	Fri, Dec 3, 2021	33.55	34.10	27.80	28.64
1253	NASDAQ	RIOT	Thu, Dec 2, 2021	34.98	36.57	31.61	32.97
1252	NASDAQ	RIOT	Wed, Dec 1, 2021	38.61	40.95	35.18	35.60
1251	NASDAQ	RIOT	Tue, Nov 30, 2021	37.86	40.08	35.51	37.37
1250	NASDAQ	RIOT	Mon, Nov 29, 2021	36.33	38.06	33.67	37.37
1249	NASDAQ	RIOT	Fri, Nov 26, 2021	34.80	36.40	34.35	34.92
1248	NASDAQ	RIOT	Wed, Nov 24, 2021	34.41	37.14	33.62	37.00
1247	NASDAQ	RIOT	Tue, Nov 23, 2021	33.81	36.17	33.36	36.13
1246	NASDAQ	RIOT	Mon, Nov 22, 2021	36.54	37.02	32.55	33.45
1245	NASDAQ	RIOT	Fri, Nov 19, 2021	34.04	36.80	33.86	36.18
1244	NASDAQ	RIOT	Thu, Nov 18, 2021	34.45	35.17	31.42	33.63
1243	NASDAQ	RIOT	Wed, Nov 17, 2021	37.60	38.33	34.87	35.28
1242	NASDAQ	RIOT	Tue, Nov 16, 2021	36.40	39.33	35.15	36.90
1241	NASDAQ	RIOT	Mon, Nov 15, 2021	45.94	46.28	41.08	42.09
1240	NASDAQ	RIOT	Fri, Nov 12, 2021	39.69	44.29	37.78	44.19
1239	NASDAQ	RIOT	Thu, Nov 11, 2021	37.49	39.80	37.16	39.53
1238	NASDAQ	RIOT	Wed, Nov 10, 2021	41.13	41.76	35.80	36.49
1237	NASDAQ	RIOT	Tue, Nov 9, 2021	41.10	42.84	37.08	39.86
1236	NASDAQ	RIOT	Mon, Nov 8, 2021	33.96	37.75	33.77	36.69
1235	NASDAQ	RIOT	Fri, Nov 5, 2021	33.05	33.30	31.21	31.49
1234	NASDAQ	RIOT	Thu, Nov 4, 2021	32.70	34.20	31.95	32.72
1233	NASDAQ	RIOT	Wed, Nov 3, 2021	31.07	32.98	29.79	32.76
1232	NASDAQ	RIOT	Tue, Nov 2, 2021	28.91	31.98	28.67	31.90
1231	NASDAQ	RIOT	Mon, Nov 1, 2021	27.32	28.76	27.01	28.09
1230	NASDAQ	RIOT	Fri, Oct 29, 2021	27.42	28.20	26.81	27.22
1229	NASDAQ	RIOT	Thu, Oct 28, 2021	27.52	28.01	26.32	27.54
1228	NASDAQ	RIOT	Wed, Oct 27, 2021	27.46	27.79	26.45	26.59
1227	NASDAQ	RIOT	Tue, Oct 26, 2021	29.45	29.52	28.18	28.44
1226	NASDAQ	RIOT	Mon, Oct 25, 2021	29.12	30.42	28.86	29.59
1225	NASDAQ	RIOT	Fri, Oct 22, 2021	29.03	29.43	27.57	28.28
1224	NASDAQ	RIOT	Thu, Oct 21, 2021	31.29	32.05	29.10	29.44
1223	NASDAQ	RIOT	Wed, Oct 20, 2021	30.95	32.83	30.40	31.44
1222	NASDAQ	RIOT	Tue, Oct 19, 2021	30.60	31.80	29.06	30.83
1221	NASDAQ	RIOT	Mon, Oct 18, 2021	27.82	30.98	27.72	29.80
1220	NASDAQ	RIOT	Fri, Oct 15, 2021	27.48	28.58	26.68	27.85
1219	NASDAQ	RIOT	Thu, Oct 14, 2021	26.00	26.39	25.42	26.12
1218	NASDAQ	RIOT	Wed, Oct 13, 2021	25.45	26.30	24.63	25.64
1217	NASDAQ	RIOT	Tue, Oct 12, 2021	27.43	27.55	25.15	25.51
1216	NASDAQ	RIOT	Mon, Oct 11, 2021	26.21	28.90	26.06	27.63
1215	NASDAQ	RIOT	Fri, Oct 8, 2021	26.48	26.74	25.68	25.83
1214	NASDAQ	RIOT	Thu, Oct 7, 2021	26.30	26.66	25.58	26.12
1213	NASDAQ	RIOT	Wed, Oct 6, 2021	27.33	28.09	26.34	26.61
1212	NASDAQ	RIOT	Tue, Oct 5, 2021	25.50	26.56	25.17	26.34
1211	NASDAQ	RIOT	Mon, Oct 4, 2021	25.94	25.97	24.35	25.25
1210	NASDAQ	RIOT	Fri, Oct 1, 2021	27.20	27.31	25.74	26.10
1209	NASDAQ	RIOT	Thu, Sep 30, 2021	25.46	26.33	25.30	25.70
1208	NASDAQ	RIOT	Wed, Sep 29, 2021	26.06	26.20	24.82	24.87
1207	NASDAQ	RIOT	Tue, Sep 28, 2021	27.40	27.78	25.68	25.78
1206	NASDAQ	RIOT	Mon, Sep 27, 2021	27.84	28.45	27.18	27.77
1205	NASDAQ	RIOT	Fri, Sep 24, 2021	27.66	28.54	27.17	27.93
1204	NASDAQ	RIOT	Thu, Sep 23, 2021	28.87	29.50	28.44	29.39
1203	NASDAQ	RIOT	Wed, Sep 22, 2021	27.48	29.07	27.11	28.73
1202	NASDAQ	RIOT	Tue, Sep 21, 2021	27.80	27.87	26.94	27.36
1201	NASDAQ	RIOT	Mon, Sep 20, 2021	27.25	28.39	26.87	27.53
1200	NASDAQ	RIOT	Fri, Sep 17, 2021	29.29	29.74	28.80	29.30
1199	NASDAQ	RIOT	Thu, Sep 16, 2021	30.10	30.36	29.08	29.37
1198	NASDAQ	RIOT	Wed, Sep 15, 2021	29.72	30.52	29.04	30.33
1197	NASDAQ	RIOT	Tue, Sep 14, 2021	30.06	30.33	28.69	28.84
1196	NASDAQ	RIOT	Mon, Sep 13, 2021	29.30	30.52	28.88	29.30
1195	NASDAQ	RIOT	Fri, Sep 10, 2021	31.25	31.72	29.46	29.62
1194	NASDAQ	RIOT	Thu, Sep 9, 2021	31.12	31.97	30.80	31.35
1193	NASDAQ	RIOT	Wed, Sep 8, 2021	32.08	32.32	30.26	30.39
1192	NASDAQ	RIOT	Tue, Sep 7, 2021	34.17	34.70	30.91	32.11
1191	NASDAQ	RIOT	Fri, Sep 3, 2021	36.52	37.32	34.18	34.43
1190	NASDAQ	RIOT	Thu, Sep 2, 2021	37.82	38.29	35.91	35.96
1189	NASDAQ	RIOT	Wed, Sep 1, 2021	37.44	38.71	36.28	36.50
1188	NASDAQ	RIOT	Tue, Aug 31, 2021	37.49	37.99	36.54	37.32
1187	NASDAQ	RIOT	Mon, Aug 30, 2021	37.80	38.45	36.70	37.70
1186	NASDAQ	RIOT	Fri, Aug 27, 2021	36.54	39.35	36.35	38.57
1185	NASDAQ	RIOT	Thu, Aug 26, 2021	37.20	38.06	35.82	36.28
1184	NASDAQ	RIOT	Wed, Aug 25, 2021	36.85	38.74	36.65	37.72
1183	NASDAQ	RIOT	Tue, Aug 24, 2021	36.07	37.63	34.85	37.63
1182	NASDAQ	RIOT	Mon, Aug 23, 2021	36.68	37.30	35.04	35.73
1181	NASDAQ	RIOT	Fri, Aug 20, 2021	32.71	35.28	32.64	34.33
1180	NASDAQ	RIOT	Thu, Aug 19, 2021	31.26	32.73	30.86	32.08
1179	NASDAQ	RIOT	Wed, Aug 18, 2021	32.48	33.84	31.79	31.89
1178	NASDAQ	RIOT	Tue, Aug 17, 2021	35.40	35.80	32.41	32.76
1177	NASDAQ	RIOT	Mon, Aug 16, 2021	36.17	36.97	34.61	35.83
1176	NASDAQ	RIOT	Fri, Aug 13, 2021	38.09	38.82	35.65	35.81
1175	NASDAQ	RIOT	Thu, Aug 12, 2021	35.89	37.67	34.70	36.83
1174	NASDAQ	RIOT	Wed, Aug 11, 2021	39.43	40.80	37.20	37.76
1173	NASDAQ	RIOT	Tue, Aug 10, 2021	38.17	39.04	36.59	38.49
1172	NASDAQ	RIOT	Mon, Aug 9, 2021	37.09	39.95	36.52	37.83
1171	NASDAQ	RIOT	Fri, Aug 6, 2021	33.62	35.76	32.81	34.97
1170	NASDAQ	RIOT	Thu, Aug 5, 2021	31.80	34.28	30.85	33.59
1169	NASDAQ	RIOT	Wed, Aug 4, 2021	32.00	33.80	31.75	32.71
1168	NASDAQ	RIOT	Tue, Aug 3, 2021	32.79	33.10	30.79	31.48
1167	NASDAQ	RIOT	Mon, Aug 2, 2021	32.92	35.39	32.43	33.45
1166	NASDAQ	RIOT	Fri, Jul 30, 2021	31.66	33.10	31.35	32.95
1165	NASDAQ	RIOT	Thu, Jul 29, 2021	32.94	34.02	31.88	31.90
1164	NASDAQ	RIOT	Wed, Jul 28, 2021	33.10	33.89	32.02	32.96
1163	NASDAQ	RIOT	Tue, Jul 27, 2021	32.64	33.65	30.47	31.64
1162	NASDAQ	RIOT	Mon, Jul 26, 2021	32.50	34.72	31.70	34.00
1161	NASDAQ	RIOT	Fri, Jul 23, 2021	28.88	29.75	27.05	28.10
1160	NASDAQ	RIOT	Thu, Jul 22, 2021	29.17	29.44	27.72	28.87
1159	NASDAQ	RIOT	Wed, Jul 21, 2021	27.80	29.91	27.61	29.16
1158	NASDAQ	RIOT	Tue, Jul 20, 2021	25.37	26.32	23.93	25.85
1157	NASDAQ	RIOT	Mon, Jul 19, 2021	25.99	26.87	25.57	25.96
1156	NASDAQ	RIOT	Fri, Jul 16, 2021	28.40	28.75	27.16	27.28
1155	NASDAQ	RIOT	Thu, Jul 15, 2021	27.85	29.36	27.36	28.22
1154	NASDAQ	RIOT	Wed, Jul 14, 2021	30.63	30.73	28.51	28.59
1153	NASDAQ	RIOT	Tue, Jul 13, 2021	31.40	31.50	30.02	30.06
1152	NASDAQ	RIOT	Mon, Jul 12, 2021	33.01	33.11	30.84	31.40
1151	NASDAQ	RIOT	Fri, Jul 9, 2021	33.98	34.49	32.65	32.83
1150	NASDAQ	RIOT	Thu, Jul 8, 2021	33.54	34.24	32.38	33.72
1149	NASDAQ	RIOT	Wed, Jul 7, 2021	35.76	36.95	34.96	35.44
1148	NASDAQ	RIOT	Tue, Jul 6, 2021	36.98	37.28	34.53	35.43
1147	NASDAQ	RIOT	Fri, Jul 2, 2021	36.50	37.08	35.91	36.23
1146	NASDAQ	RIOT	Thu, Jul 1, 2021	37.23	37.65	35.80	36.21
1145	NASDAQ	RIOT	Wed, Jun 30, 2021	36.63	38.22	35.76	37.67
1144	NASDAQ	RIOT	Tue, Jun 29, 2021	38.00	40.34	37.13	37.81
1143	NASDAQ	RIOT	Mon, Jun 28, 2021	34.11	36.59	33.41	36.18
1142	NASDAQ	RIOT	Fri, Jun 25, 2021	33.00	33.61	32.38	32.97
1141	NASDAQ	RIOT	Thu, Jun 24, 2021	33.11	34.15	32.85	34.02
1140	NASDAQ	RIOT	Wed, Jun 23, 2021	33.95	34.62	32.32	32.48
1139	NASDAQ	RIOT	Tue, Jun 22, 2021	29.38	32.50	28.40	32.23
1138	NASDAQ	RIOT	Mon, Jun 21, 2021	30.38	32.05	30.01	31.57
1137	NASDAQ	RIOT	Fri, Jun 18, 2021	33.66	34.28	31.68	32.18
1136	NASDAQ	RIOT	Thu, Jun 17, 2021	34.00	35.92	33.75	34.30
1135	NASDAQ	RIOT	Wed, Jun 16, 2021	33.92	35.12	33.21	34.20
1134	NASDAQ	RIOT	Tue, Jun 15, 2021	36.06	36.67	33.81	35.06
1133	NASDAQ	RIOT	Mon, Jun 14, 2021	34.01	38.08	33.38	35.40
1132	NASDAQ	RIOT	Fri, Jun 11, 2021	31.20	31.87	30.14	31.03
1131	NASDAQ	RIOT	Thu, Jun 10, 2021	31.77	32.69	30.41	31.64
1130	NASDAQ	RIOT	Wed, Jun 9, 2021	28.63	33.09	28.35	31.41
1129	NASDAQ	RIOT	Tue, Jun 8, 2021	27.38	28.43	25.29	28.06
1128	NASDAQ	RIOT	Mon, Jun 7, 2021	29.23	29.49	27.90	28.82
1127	NASDAQ	RIOT	Fri, Jun 4, 2021	27.96	29.18	27.60	29.15
1126	NASDAQ	RIOT	Thu, Jun 3, 2021	30.48	30.52	28.01	28.28
1125	NASDAQ	RIOT	Wed, Jun 2, 2021	30.28	31.06	29.10	30.03
1124	NASDAQ	RIOT	Tue, Jun 1, 2021	27.10	29.87	27.06	29.23
1123	NASDAQ	RIOT	Fri, May 28, 2021	27.40	28.72	26.73	27.13
1122	NASDAQ	RIOT	Thu, May 27, 2021	28.85	29.60	27.28	28.50
1121	NASDAQ	RIOT	Wed, May 26, 2021	26.68	28.63	26.03	27.64
1120	NASDAQ	RIOT	Tue, May 25, 2021	24.98	25.86	24.35	25.14
1119	NASDAQ	RIOT	Mon, May 24, 2021	23.45	26.30	22.77	25.95
1118	NASDAQ	RIOT	Fri, May 21, 2021	24.45	25.46	22.46	22.84
1117	NASDAQ	RIOT	Thu, May 20, 2021	26.07	26.58	23.13	24.18
1116	NASDAQ	RIOT	Wed, May 19, 2021	21.95	24.38	21.61	24.14
1115	NASDAQ	RIOT	Tue, May 18, 2021	23.20	26.80	23.12	25.56
1114	NASDAQ	RIOT	Mon, May 17, 2021	23.40	24.52	22.52	24.31
1113	NASDAQ	RIOT	Fri, May 14, 2021	24.05	26.80	23.63	26.02
1112	NASDAQ	RIOT	Thu, May 13, 2021	24.91	26.95	20.68	22.23
1111	NASDAQ	RIOT	Wed, May 12, 2021	28.25	29.60	26.08	26.52
1110	NASDAQ	RIOT	Tue, May 11, 2021	25.99	30.80	25.65	29.87
1109	NASDAQ	RIOT	Mon, May 10, 2021	33.33	33.40	29.88	29.95
1108	NASDAQ	RIOT	Fri, May 7, 2021	33.80	35.52	32.62	33.39
1107	NASDAQ	RIOT	Thu, May 6, 2021	36.39	36.65	32.00	33.45
1106	NASDAQ	RIOT	Wed, May 5, 2021	38.16	39.11	36.00	36.62
1105	NASDAQ	RIOT	Tue, May 4, 2021	38.60	39.00	35.10	37.57
1104	NASDAQ	RIOT	Mon, May 3, 2021	42.88	44.10	39.32	39.99
1103	NASDAQ	RIOT	Fri, Apr 30, 2021	40.81	43.38	40.45	41.83
1102	NASDAQ	RIOT	Thu, Apr 29, 2021	41.95	42.73	39.42	40.33
1101	NASDAQ	RIOT	Wed, Apr 28, 2021	40.18	44.16	39.41	43.93
1100	NASDAQ	RIOT	Tue, Apr 27, 2021	41.65	41.83	39.82	40.52
1099	NASDAQ	RIOT	Mon, Apr 26, 2021	41.27	42.16	39.55	40.89
1098	NASDAQ	RIOT	Fri, Apr 23, 2021	34.09	38.91	33.37	38.48
1097	NASDAQ	RIOT	Thu, Apr 22, 2021	40.58	42.21	36.37	36.49
1096	NASDAQ	RIOT	Wed, Apr 21, 2021	36.99	42.07	36.06	41.31
1095	NASDAQ	RIOT	Tue, Apr 20, 2021	40.54	41.10	35.71	38.56
1094	NASDAQ	RIOT	Mon, Apr 19, 2021	40.35	43.31	38.71	40.90
1093	NASDAQ	RIOT	Fri, Apr 16, 2021	45.01	47.56	42.80	44.64
1092	NASDAQ	RIOT	Thu, Apr 15, 2021	50.87	52.42	43.29	48.11
1091	NASDAQ	RIOT	Wed, Apr 14, 2021	60.80	61.55	49.30	50.16
1090	NASDAQ	RIOT	Tue, Apr 13, 2021	56.44	59.96	52.86	59.26
1089	NASDAQ	RIOT	Mon, Apr 12, 2021	52.50	55.79	50.62	51.53
1088	NASDAQ	RIOT	Fri, Apr 9, 2021	50.48	51.60	47.76	49.63
1087	NASDAQ	RIOT	Thu, Apr 8, 2021	50.52	51.89	49.35	49.55
1086	NASDAQ	RIOT	Wed, Apr 7, 2021	50.52	53.03	47.70	48.37
1085	NASDAQ	RIOT	Tue, Apr 6, 2021	56.00	56.36	52.31	54.10
1084	NASDAQ	RIOT	Mon, Apr 5, 2021	52.11	57.85	50.39	56.90
1083	NASDAQ	RIOT	Thu, Apr 1, 2021	54.75	56.82	51.12	52.03
1082	NASDAQ	RIOT	Wed, Mar 31, 2021	50.73	54.58	49.41	53.27
1081	NASDAQ	RIOT	Tue, Mar 30, 2021	48.83	52.19	47.42	51.51
1080	NASDAQ	RIOT	Mon, Mar 29, 2021	51.51	52.75	47.30	47.89
1079	NASDAQ	RIOT	Fri, Mar 26, 2021	49.41	49.80	45.85	48.22
1078	NASDAQ	RIOT	Thu, Mar 25, 2021	39.38	49.29	39.13	48.17
1077	NASDAQ	RIOT	Wed, Mar 24, 2021	54.36	55.71	45.00	45.71
1076	NASDAQ	RIOT	Tue, Mar 23, 2021	54.91	57.44	50.01	50.12
1075	NASDAQ	RIOT	Mon, Mar 22, 2021	59.95	60.69	55.17	56.01
1074	NASDAQ	RIOT	Fri, Mar 19, 2021	61.03	63.70	59.50	60.65
1073	NASDAQ	RIOT	Thu, Mar 18, 2021	63.00	67.85	59.15	60.19
1072	NASDAQ	RIOT	Wed, Mar 17, 2021	54.80	65.16	53.40	64.74
1071	NASDAQ	RIOT	Tue, Mar 16, 2021	62.00	62.17	55.70	56.98
1070	NASDAQ	RIOT	Mon, Mar 15, 2021	62.78	67.66	62.71	63.43
1069	NASDAQ	RIOT	Fri, Mar 12, 2021	58.10	65.75	57.70	62.81
1068	NASDAQ	RIOT	Thu, Mar 11, 2021	57.96	63.69	56.72	63.31
1067	NASDAQ	RIOT	Wed, Mar 10, 2021	57.50	59.33	52.80	56.50
1066	NASDAQ	RIOT	Tue, Mar 9, 2021	43.95	54.00	43.72	52.16
1065	NASDAQ	RIOT	Mon, Mar 8, 2021	42.20	43.65	37.62	38.98
1064	NASDAQ	RIOT	Fri, Mar 5, 2021	44.99	45.25	34.25	40.30
1063	NASDAQ	RIOT	Thu, Mar 4, 2021	47.40	49.00	41.33	44.29
1062	NASDAQ	RIOT	Wed, Mar 3, 2021	55.14	55.28	48.60	49.57
1061	NASDAQ	RIOT	Tue, Mar 2, 2021	57.00	57.02	48.50	49.10
1060	NASDAQ	RIOT	Mon, Mar 1, 2021	49.04	53.81	46.58	53.60
1059	NASDAQ	RIOT	Fri, Feb 26, 2021	41.99	47.75	40.55	43.74
1058	NASDAQ	RIOT	Thu, Feb 25, 2021	54.33	55.89	45.22	45.67
1057	NASDAQ	RIOT	Wed, Feb 24, 2021	53.41	56.46	50.86	52.27
1056	NASDAQ	RIOT	Tue, Feb 23, 2021	53.70	56.89	45.02	48.80
1055	NASDAQ	RIOT	Mon, Feb 22, 2021	61.00	69.45	59.70	64.76
1054	NASDAQ	RIOT	Fri, Feb 19, 2021	68.80	77.82	67.42	71.33
1053	NASDAQ	RIOT	Thu, Feb 18, 2021	72.76	78.75	58.77	62.03
1052	NASDAQ	RIOT	Wed, Feb 17, 2021	67.84	79.50	61.70	77.90
1051	NASDAQ	RIOT	Tue, Feb 16, 2021	55.05	61.27	54.35	59.50
1050	NASDAQ	RIOT	Fri, Feb 12, 2021	46.14	52.73	43.66	49.28
1049	NASDAQ	RIOT	Thu, Feb 11, 2021	42.35	46.64	40.83	43.09
1048	NASDAQ	RIOT	Wed, Feb 10, 2021	37.04	39.74	32.25	36.56
1047	NASDAQ	RIOT	Tue, Feb 9, 2021	35.56	41.88	33.23	39.86
1046	NASDAQ	RIOT	Mon, Feb 8, 2021	27.30	32.90	25.90	32.79
1045	NASDAQ	RIOT	Fri, Feb 5, 2021	23.58	24.39	22.93	23.38
1044	NASDAQ	RIOT	Thu, Feb 4, 2021	23.47	23.50	21.42	23.08
1043	NASDAQ	RIOT	Wed, Feb 3, 2021	22.14	23.64	21.72	22.85
1042	NASDAQ	RIOT	Tue, Feb 2, 2021	20.56	22.18	19.62	21.49
1041	NASDAQ	RIOT	Mon, Feb 1, 2021	20.17	20.48	18.69	19.98
1040	NASDAQ	RIOT	Fri, Jan 29, 2021	24.50	24.74	19.66	20.52
1039	NASDAQ	RIOT	Thu, Jan 28, 2021	18.39	22.41	17.75	19.93
1038	NASDAQ	RIOT	Wed, Jan 27, 2021	17.79	18.93	16.75	17.93
1037	NASDAQ	RIOT	Tue, Jan 26, 2021	18.98	20.30	18.37	19.32
1036	NASDAQ	RIOT	Mon, Jan 25, 2021	22.01	22.25	19.16	19.67
1035	NASDAQ	RIOT	Fri, Jan 22, 2021	20.30	22.50	20.28	20.97
1034	NASDAQ	RIOT	Thu, Jan 21, 2021	19.37	20.47	17.90	19.35
1033	NASDAQ	RIOT	Wed, Jan 20, 2021	24.28	24.28	20.70	22.28
1032	NASDAQ	RIOT	Tue, Jan 19, 2021	26.70	27.20	24.75	25.20
1031	NASDAQ	RIOT	Fri, Jan 15, 2021	27.00	27.15	24.51	25.78
1030	NASDAQ	RIOT	Thu, Jan 14, 2021	25.90	29.28	25.56	28.90
1029	NASDAQ	RIOT	Wed, Jan 13, 2021	23.65	25.08	22.52	23.88
1028	NASDAQ	RIOT	Tue, Jan 12, 2021	23.28	24.91	22.08	24.21
1027	NASDAQ	RIOT	Mon, Jan 11, 2021	21.00	24.00	20.26	22.64
1026	NASDAQ	RIOT	Fri, Jan 8, 2021	24.77	27.39	23.59	26.59
1025	NASDAQ	RIOT	Thu, Jan 7, 2021	20.84	24.70	19.87	22.72
1024	NASDAQ	RIOT	Wed, Jan 6, 2021	18.89	20.68	18.12	19.28
1023	NASDAQ	RIOT	Tue, Jan 5, 2021	15.75	18.65	15.35	18.41
1022	NASDAQ	RIOT	Mon, Jan 4, 2021	18.80	19.23	15.85	16.48
1021	NASDAQ	RIOT	Thu, Dec 31, 2020	17.48	18.67	16.42	16.99
1020	NASDAQ	RIOT	Wed, Dec 30, 2020	16.99	18.16	16.43	17.26
1019	NASDAQ	RIOT	Tue, Dec 29, 2020	15.50	16.45	14.19	15.79
1018	NASDAQ	RIOT	Mon, Dec 28, 2020	15.45	17.43	14.71	15.65
1017	NASDAQ	RIOT	Thu, Dec 24, 2020	14.07	14.96	12.80	13.12
1016	NASDAQ	RIOT	Wed, Dec 23, 2020	14.96	15.01	13.31	13.91
1015	NASDAQ	RIOT	Tue, Dec 22, 2020	11.92	15.70	11.63	14.65
1014	NASDAQ	RIOT	Mon, Dec 21, 2020	9.89	11.32	9.75	11.04
1013	NASDAQ	RIOT	Fri, Dec 18, 2020	9.95	10.59	9.65	10.05
1012	NASDAQ	RIOT	Thu, Dec 17, 2020	11.65	11.85	10.28	10.40
1011	NASDAQ	RIOT	Wed, Dec 16, 2020	11.25	11.66	10.53	10.76
1010	NASDAQ	RIOT	Tue, Dec 15, 2020	9.25	10.30	9.10	10.18
1009	NASDAQ	RIOT	Mon, Dec 14, 2020	9.26	9.89	8.90	9.14
1008	NASDAQ	RIOT	Fri, Dec 11, 2020	9.00	9.27	8.44	8.66
1007	NASDAQ	RIOT	Thu, Dec 10, 2020	8.47	9.59	8.46	9.34
1006	NASDAQ	RIOT	Wed, Dec 9, 2020	9.82	10.09	8.36	8.85
1005	NASDAQ	RIOT	Tue, Dec 8, 2020	10.70	10.92	9.38	9.87
1004	NASDAQ	RIOT	Mon, Dec 7, 2020	9.54	11.29	9.50	10.63
1003	NASDAQ	RIOT	Fri, Dec 4, 2020	9.40	10.59	9.11	10.00
1002	NASDAQ	RIOT	Thu, Dec 3, 2020	8.81	10.14	8.50	9.66
1001	NASDAQ	RIOT	Wed, Dec 2, 2020	8.42	8.54	7.80	8.51
1000	NASDAQ	RIOT	Tue, Dec 1, 2020	8.17	9.09	7.81	8.81
999	NASDAQ	RIOT	Mon, Nov 30, 2020	7.09	8.48	6.90	8.45
998	NASDAQ	RIOT	Fri, Nov 27, 2020	6.15	6.61	6.01	6.25
997	NASDAQ	RIOT	Wed, Nov 25, 2020	7.09	7.58	6.84	7.08
996	NASDAQ	RIOT	Tue, Nov 24, 2020	7.59	7.60	6.46	6.81
995	NASDAQ	RIOT	Mon, Nov 23, 2020	6.32	7.38	6.19	7.23
994	NASDAQ	RIOT	Fri, Nov 20, 2020	6.17	6.56	5.83	6.00
993	NASDAQ	RIOT	Thu, Nov 19, 2020	5.46	6.00	5.41	6.00
992	NASDAQ	RIOT	Wed, Nov 18, 2020	6.39	6.44	5.05	5.25
991	NASDAQ	RIOT	Tue, Nov 17, 2020	4.24	6.29	4.07	6.09
990	NASDAQ	RIOT	Mon, Nov 16, 2020	4.02	4.17	3.81	4.10
989	NASDAQ	RIOT	Fri, Nov 13, 2020	3.77	4.12	3.60	3.98
988	NASDAQ	RIOT	Thu, Nov 12, 2020	3.77	3.81	3.54	3.70
987	NASDAQ	RIOT	Wed, Nov 11, 2020	3.50	3.76	3.42	3.60
986	NASDAQ	RIOT	Tue, Nov 10, 2020	3.45	3.48	3.20	3.45
985	NASDAQ	RIOT	Mon, Nov 9, 2020	3.51	3.62	3.33	3.50
984	NASDAQ	RIOT	Fri, Nov 6, 2020	3.82	3.82	3.61	3.65
983	NASDAQ	RIOT	Thu, Nov 5, 2020	3.83	3.98	3.66	3.75
982	NASDAQ	RIOT	Wed, Nov 4, 2020	3.59	3.73	3.38	3.55
981	NASDAQ	RIOT	Tue, Nov 3, 2020	3.35	3.59	3.30	3.50
980	NASDAQ	RIOT	Mon, Nov 2, 2020	3.26	3.39	3.14	3.29
979	NASDAQ	RIOT	Fri, Oct 30, 2020	3.48	3.54	3.18	3.27
978	NASDAQ	RIOT	Thu, Oct 29, 2020	3.50	3.73	3.44	3.55
977	NASDAQ	RIOT	Wed, Oct 28, 2020	3.71	3.83	3.36	3.50
976	NASDAQ	RIOT	Tue, Oct 27, 2020	4.03	4.16	3.86	4.02
975	NASDAQ	RIOT	Mon, Oct 26, 2020	3.98	4.03	3.61	3.85
974	NASDAQ	RIOT	Fri, Oct 23, 2020	3.97	4.01	3.68	3.91
973	NASDAQ	RIOT	Thu, Oct 22, 2020	4.18	4.26	3.83	4.06
972	NASDAQ	RIOT	Wed, Oct 21, 2020	3.93	4.14	3.76	3.98
971	NASDAQ	RIOT	Tue, Oct 20, 2020	3.45	3.77	3.41	3.54
970	NASDAQ	RIOT	Mon, Oct 19, 2020	3.32	3.55	3.25	3.30
969	NASDAQ	RIOT	Fri, Oct 16, 2020	3.37	3.37	3.11	3.11
968	NASDAQ	RIOT	Thu, Oct 15, 2020	3.18	3.47	3.08	3.40
967	NASDAQ	RIOT	Wed, Oct 14, 2020	3.33	3.49	3.21	3.28
966	NASDAQ	RIOT	Tue, Oct 13, 2020	3.47	3.47	3.22	3.37
965	NASDAQ	RIOT	Mon, Oct 12, 2020	3.22	3.65	3.16	3.50
964	NASDAQ	RIOT	Fri, Oct 9, 2020	3.15	3.15	2.96	3.10
963	NASDAQ	RIOT	Thu, Oct 8, 2020	2.77	3.09	2.72	2.93
962	NASDAQ	RIOT	Wed, Oct 7, 2020	2.57	2.66	2.55	2.66
961	NASDAQ	RIOT	Tue, Oct 6, 2020	2.66	2.67	2.53	2.57
960	NASDAQ	RIOT	Mon, Oct 5, 2020	2.63	2.68	2.57	2.66
959	NASDAQ	RIOT	Fri, Oct 2, 2020	2.53	2.61	2.50	2.60
958	NASDAQ	RIOT	Thu, Oct 1, 2020	2.71	2.74	2.62	2.65
957	NASDAQ	RIOT	Wed, Sep 30, 2020	2.73	2.76	2.63	2.70
956	NASDAQ	RIOT	Tue, Sep 29, 2020	2.70	2.78	2.66	2.76
955	NASDAQ	RIOT	Mon, Sep 28, 2020	2.79	2.81	2.66	2.74
954	NASDAQ	RIOT	Fri, Sep 25, 2020	2.66	2.78	2.60	2.68
953	NASDAQ	RIOT	Thu, Sep 24, 2020	2.55	2.77	2.35	2.69
952	NASDAQ	RIOT	Wed, Sep 23, 2020	2.90	2.92	2.60	2.60
951	NASDAQ	RIOT	Tue, Sep 22, 2020	2.95	2.96	2.84	2.93
950	NASDAQ	RIOT	Mon, Sep 21, 2020	2.85	3.03	2.75	2.93
949	NASDAQ	RIOT	Fri, Sep 18, 2020	3.03	3.06	2.88	3.05
948	NASDAQ	RIOT	Thu, Sep 17, 2020	2.92	3.06	2.90	3.00
947	NASDAQ	RIOT	Wed, Sep 16, 2020	3.02	3.28	2.96	3.05
946	NASDAQ	RIOT	Tue, Sep 15, 2020	3.11	3.13	2.95	3.00
945	NASDAQ	RIOT	Mon, Sep 14, 2020	3.07	3.12	2.87	3.02
944	NASDAQ	RIOT	Fri, Sep 11, 2020	2.87	2.97	2.75	2.91
943	NASDAQ	RIOT	Thu, Sep 10, 2020	3.01	3.20	2.78	2.81
942	NASDAQ	RIOT	Wed, Sep 9, 2020	2.88	3.09	2.88	2.95
941	NASDAQ	RIOT	Tue, Sep 8, 2020	2.84	3.02	2.63	2.82
940	NASDAQ	RIOT	Fri, Sep 4, 2020	3.08	3.20	2.54	3.11
939	NASDAQ	RIOT	Thu, Sep 3, 2020	3.10	3.29	3.06	3.16
938	NASDAQ	RIOT	Wed, Sep 2, 2020	3.51	3.52	3.30	3.43
937	NASDAQ	RIOT	Tue, Sep 1, 2020	3.52	3.88	3.42	3.75
936	NASDAQ	RIOT	Mon, Aug 31, 2020	3.66	3.70	3.35	3.50
935	NASDAQ	RIOT	Fri, Aug 28, 2020	3.23	3.65	3.21	3.59
934	NASDAQ	RIOT	Thu, Aug 27, 2020	3.46	3.50	3.15	3.27
933	NASDAQ	RIOT	Wed, Aug 26, 2020	3.40	3.56	3.35	3.41
932	NASDAQ	RIOT	Tue, Aug 25, 2020	3.41	3.60	3.18	3.58
931	NASDAQ	RIOT	Mon, Aug 24, 2020	3.78	3.79	3.52	3.63
930	NASDAQ	RIOT	Fri, Aug 21, 2020	3.82	3.94	3.67	3.73
929	NASDAQ	RIOT	Thu, Aug 20, 2020	3.73	4.05	3.71	3.99
928	NASDAQ	RIOT	Wed, Aug 19, 2020	3.87	4.06	3.63	3.69
927	NASDAQ	RIOT	Tue, Aug 18, 2020	4.00	4.20	3.91	4.04
926	NASDAQ	RIOT	Mon, Aug 17, 2020	3.95	4.41	3.77	4.15
925	NASDAQ	RIOT	Fri, Aug 14, 2020	3.67	3.84	3.39	3.78
924	NASDAQ	RIOT	Thu, Aug 13, 2020	3.42	3.75	3.05	3.61
923	NASDAQ	RIOT	Wed, Aug 12, 2020	3.75	3.83	3.50	3.54
922	NASDAQ	RIOT	Tue, Aug 11, 2020	3.78	4.04	3.54	3.62
921	NASDAQ	RIOT	Mon, Aug 10, 2020	4.26	4.28	4.00	4.13
920	NASDAQ	RIOT	Fri, Aug 7, 2020	4.12	4.15	3.51	3.77
919	NASDAQ	RIOT	Thu, Aug 6, 2020	4.37	4.58	4.02	4.25
918	NASDAQ	RIOT	Wed, Aug 5, 2020	4.07	4.45	3.83	4.01
917	NASDAQ	RIOT	Tue, Aug 4, 2020	3.20	3.67	3.03	3.40
916	NASDAQ	RIOT	Mon, Aug 3, 2020	2.90	4.00	2.75	3.50
915	NASDAQ	RIOT	Fri, Jul 31, 2020	2.60	2.80	2.43	2.64
914	NASDAQ	RIOT	Thu, Jul 30, 2020	2.56	2.66	2.36	2.55
913	NASDAQ	RIOT	Wed, Jul 29, 2020	2.88	2.91	2.70	2.75
912	NASDAQ	RIOT	Tue, Jul 28, 2020	2.87	3.20	2.66	2.77
911	NASDAQ	RIOT	Mon, Jul 27, 2020	2.62	3.08	2.47	2.64
910	NASDAQ	RIOT	Fri, Jul 24, 2020	2.25	2.29	2.06	2.22
909	NASDAQ	RIOT	Thu, Jul 23, 2020	2.40	2.45	2.23	2.29
908	NASDAQ	RIOT	Wed, Jul 22, 2020	2.30	2.37	2.24	2.34
907	NASDAQ	RIOT	Tue, Jul 21, 2020	2.35	2.37	2.25	2.30
906	NASDAQ	RIOT	Mon, Jul 20, 2020	2.22	2.27	2.15	2.26
905	NASDAQ	RIOT	Fri, Jul 17, 2020	2.25	2.26	2.18	2.23
904	NASDAQ	RIOT	Thu, Jul 16, 2020	2.20	2.23	2.16	2.22
903	NASDAQ	RIOT	Wed, Jul 15, 2020	2.27	2.28	2.18	2.26
902	NASDAQ	RIOT	Tue, Jul 14, 2020	2.15	2.25	2.09	2.25
901	NASDAQ	RIOT	Mon, Jul 13, 2020	2.34	2.38	2.16	2.18
900	NASDAQ	RIOT	Fri, Jul 10, 2020	2.30	2.39	2.25	2.33
899	NASDAQ	RIOT	Thu, Jul 9, 2020	2.59	2.60	2.26	2.34
898	NASDAQ	RIOT	Wed, Jul 8, 2020	2.33	2.58	2.31	2.54
897	NASDAQ	RIOT	Tue, Jul 7, 2020	2.38	2.39	2.23	2.29
896	NASDAQ	RIOT	Mon, Jul 6, 2020	2.35	2.49	2.31	2.38
895	NASDAQ	RIOT	Thu, Jul 2, 2020	2.38	2.39	2.19	2.29
894	NASDAQ	RIOT	Wed, Jul 1, 2020	2.21	2.41	2.21	2.34
893	NASDAQ	RIOT	Tue, Jun 30, 2020	2.10	2.36	2.08	2.22
892	NASDAQ	RIOT	Mon, Jun 29, 2020	2.16	2.18	2.04	2.14
891	NASDAQ	RIOT	Fri, Jun 26, 2020	2.28	2.30	2.15	2.20
890	NASDAQ	RIOT	Thu, Jun 25, 2020	2.22	2.38	2.22	2.33
889	NASDAQ	RIOT	Wed, Jun 24, 2020	2.50	2.52	2.24	2.37
888	NASDAQ	RIOT	Tue, Jun 23, 2020	2.57	2.84	2.41	2.60
887	NASDAQ	RIOT	Mon, Jun 22, 2020	2.23	2.70	2.14	2.51
886	NASDAQ	RIOT	Fri, Jun 19, 2020	2.25	2.32	2.11	2.11
885	NASDAQ	RIOT	Thu, Jun 18, 2020	2.27	2.28	2.19	2.19
884	NASDAQ	RIOT	Wed, Jun 17, 2020	2.35	2.35	2.21	2.27
883	NASDAQ	RIOT	Tue, Jun 16, 2020	2.46	2.48	2.28	2.35
882	NASDAQ	RIOT	Mon, Jun 15, 2020	2.10	2.38	2.05	2.31
881	NASDAQ	RIOT	Fri, Jun 12, 2020	2.45	2.46	2.14	2.29
880	NASDAQ	RIOT	Thu, Jun 11, 2020	2.68	2.82	2.16	2.18
879	NASDAQ	RIOT	Wed, Jun 10, 2020	2.68	3.31	2.57	3.10
878	NASDAQ	RIOT	Tue, Jun 9, 2020	2.55	2.65	2.43	2.62
877	NASDAQ	RIOT	Mon, Jun 8, 2020	2.58	2.66	2.48	2.57
876	NASDAQ	RIOT	Fri, Jun 5, 2020	2.57	2.68	2.42	2.60
875	NASDAQ	RIOT	Thu, Jun 4, 2020	2.54	2.74	2.41	2.63
874	NASDAQ	RIOT	Wed, Jun 3, 2020	2.60	2.65	2.32	2.41
873	NASDAQ	RIOT	Tue, Jun 2, 2020	2.62	2.98	2.34	2.51
872	NASDAQ	RIOT	Mon, Jun 1, 2020	2.14	2.32	2.14	2.27
871	NASDAQ	RIOT	Fri, May 29, 2020	2.20	2.21	2.06	2.14
870	NASDAQ	RIOT	Thu, May 28, 2020	2.22	2.35	2.18	2.21
869	NASDAQ	RIOT	Wed, May 27, 2020	2.13	2.21	1.99	2.12
868	NASDAQ	RIOT	Tue, May 26, 2020	2.17	2.17	1.93	1.95
867	NASDAQ	RIOT	Fri, May 22, 2020	2.37	2.38	2.20	2.24
866	NASDAQ	RIOT	Thu, May 21, 2020	2.43	2.52	2.15	2.33
865	NASDAQ	RIOT	Wed, May 20, 2020	2.45	2.75	2.37	2.53
864	NASDAQ	RIOT	Tue, May 19, 2020	2.20	2.42	2.15	2.23
863	NASDAQ	RIOT	Mon, May 18, 2020	2.18	2.31	2.06	2.19
862	NASDAQ	RIOT	Fri, May 15, 2020	2.27	2.34	2.01	2.08
861	NASDAQ	RIOT	Thu, May 14, 2020	2.10	2.58	1.92	2.28
860	NASDAQ	RIOT	Wed, May 13, 2020	1.64	1.91	1.60	1.89
859	NASDAQ	RIOT	Tue, May 12, 2020	1.61	1.74	1.52	1.60
858	NASDAQ	RIOT	Mon, May 11, 2020	1.80	1.87	1.50	1.59
857	NASDAQ	RIOT	Fri, May 8, 2020	1.75	2.13	1.56	1.85
856	NASDAQ	RIOT	Thu, May 7, 2020	1.35	1.59	1.27	1.54
855	NASDAQ	RIOT	Wed, May 6, 2020	1.21	1.28	1.17	1.27
854	NASDAQ	RIOT	Tue, May 5, 2020	1.15	1.18	1.10	1.15
853	NASDAQ	RIOT	Mon, May 4, 2020	1.10	1.13	1.03	1.12
852	NASDAQ	RIOT	Fri, May 1, 2020	1.18	1.20	1.07	1.07
851	NASDAQ	RIOT	Thu, Apr 30, 2020	1.23	1.24	1.15	1.21
850	NASDAQ	RIOT	Wed, Apr 29, 2020	1.26	1.38	1.17	1.21
849	NASDAQ	RIOT	Tue, Apr 28, 2020	1.24	1.25	1.15	1.16
848	NASDAQ	RIOT	Mon, Apr 27, 2020	1.27	1.30	1.15	1.24
847	NASDAQ	RIOT	Fri, Apr 24, 2020	1.17	1.29	1.10	1.25
846	NASDAQ	RIOT	Thu, Apr 23, 2020	1.07	1.20	1.07	1.15
845	NASDAQ	RIOT	Wed, Apr 22, 2020	1.05	1.08	1.02	1.07
844	NASDAQ	RIOT	Tue, Apr 21, 2020	1.08	1.08	0.98	1.02
843	NASDAQ	RIOT	Mon, Apr 20, 2020	1.10	1.18	1.10	1.10
842	NASDAQ	RIOT	Fri, Apr 17, 2020	1.20	1.20	1.11	1.14
841	NASDAQ	RIOT	Thu, Apr 16, 2020	1.20	1.21	1.13	1.17
840	NASDAQ	RIOT	Wed, Apr 15, 2020	1.05	1.25	1.02	1.13
839	NASDAQ	RIOT	Tue, Apr 14, 2020	0.98	1.04	0.98	1.01
838	NASDAQ	RIOT	Mon, Apr 13, 2020	1.01	1.02	0.93	1.01
837	NASDAQ	RIOT	Thu, Apr 9, 2020	1.08	1.09	0.98	1.03
836	NASDAQ	RIOT	Wed, Apr 8, 2020	1.06	1.09	1.00	1.07
835	NASDAQ	RIOT	Tue, Apr 7, 2020	1.19	1.19	0.99	1.02
834	NASDAQ	RIOT	Mon, Apr 6, 2020	0.95	1.12	0.92	1.10
833	NASDAQ	RIOT	Fri, Apr 3, 2020	0.91	0.95	0.85	0.90
832	NASDAQ	RIOT	Thu, Apr 2, 2020	0.80	0.88	0.76	0.78
831	NASDAQ	RIOT	Wed, Apr 1, 2020	0.83	0.85	0.76	0.77
830	NASDAQ	RIOT	Tue, Mar 31, 2020	0.83	0.86	0.79	0.83
829	NASDAQ	RIOT	Mon, Mar 30, 2020	0.81	0.85	0.78	0.79
828	NASDAQ	RIOT	Fri, Mar 27, 2020	0.80	0.83	0.78	0.79
827	NASDAQ	RIOT	Thu, Mar 26, 2020	0.82	0.93	0.76	0.82
826	NASDAQ	RIOT	Wed, Mar 25, 2020	0.75	0.84	0.74	0.77
825	NASDAQ	RIOT	Tue, Mar 24, 2020	0.74	0.83	0.74	0.80
824	NASDAQ	RIOT	Mon, Mar 23, 2020	0.71	0.73	0.63	0.67
823	NASDAQ	RIOT	Fri, Mar 20, 2020	0.76	0.76	0.69	0.70
822	NASDAQ	RIOT	Thu, Mar 19, 2020	0.70	0.73	0.65	0.70
821	NASDAQ	RIOT	Wed, Mar 18, 2020	0.74	0.74	0.51	0.65
820	NASDAQ	RIOT	Tue, Mar 17, 2020	0.70	0.80	0.63	0.75
819	NASDAQ	RIOT	Mon, Mar 16, 2020	0.61	0.70	0.60	0.66
818	NASDAQ	RIOT	Fri, Mar 13, 2020	0.78	0.80	0.65	0.72
817	NASDAQ	RIOT	Thu, Mar 12, 2020	0.75	0.78	0.53	0.73
816	NASDAQ	RIOT	Wed, Mar 11, 2020	1.04	1.08	0.99	1.01
815	NASDAQ	RIOT	Tue, Mar 10, 2020	1.13	1.14	1.04	1.07
814	NASDAQ	RIOT	Mon, Mar 9, 2020	1.08	1.12	1.02	1.08
813	NASDAQ	RIOT	Fri, Mar 6, 2020	1.29	1.34	1.16	1.27
812	NASDAQ	RIOT	Thu, Mar 5, 2020	1.25	1.33	1.22	1.28
811	NASDAQ	RIOT	Wed, Mar 4, 2020	1.16	1.17	1.13	1.17
810	NASDAQ	RIOT	Tue, Mar 3, 2020	1.18	1.19	1.12	1.14
809	NASDAQ	RIOT	Mon, Mar 2, 2020	1.16	1.21	1.13	1.18
808	NASDAQ	RIOT	Fri, Feb 28, 2020	1.15	1.19	1.12	1.14
807	NASDAQ	RIOT	Thu, Feb 27, 2020	1.20	1.28	1.13	1.23
806	NASDAQ	RIOT	Wed, Feb 26, 2020	1.24	1.25	1.18	1.25
805	NASDAQ	RIOT	Tue, Feb 25, 2020	1.35	1.35	1.23	1.26
804	NASDAQ	RIOT	Mon, Feb 24, 2020	1.30	1.37	1.29	1.33
803	NASDAQ	RIOT	Fri, Feb 21, 2020	1.43	1.44	1.37	1.41
802	NASDAQ	RIOT	Thu, Feb 20, 2020	1.42	1.46	1.37	1.42
801	NASDAQ	RIOT	Wed, Feb 19, 2020	1.55	1.55	1.42	1.50
800	NASDAQ	RIOT	Tue, Feb 18, 2020	1.55	1.56	1.40	1.50
799	NASDAQ	RIOT	Fri, Feb 14, 2020	1.61	1.67	1.56	1.64
798	NASDAQ	RIOT	Thu, Feb 13, 2020	1.60	1.63	1.51	1.61
797	NASDAQ	RIOT	Wed, Feb 12, 2020	1.79	1.86	1.58	1.60
796	NASDAQ	RIOT	Tue, Feb 11, 2020	1.50	1.76	1.49	1.68
795	NASDAQ	RIOT	Mon, Feb 10, 2020	1.48	1.51	1.39	1.48
794	NASDAQ	RIOT	Fri, Feb 7, 2020	1.46	1.46	1.39	1.43
793	NASDAQ	RIOT	Thu, Feb 6, 2020	1.53	1.55	1.42	1.43
792	NASDAQ	RIOT	Wed, Feb 5, 2020	1.40	1.51	1.40	1.48
791	NASDAQ	RIOT	Tue, Feb 4, 2020	1.36	1.39	1.32	1.38
790	NASDAQ	RIOT	Mon, Feb 3, 2020	1.36	1.42	1.33	1.36
789	NASDAQ	RIOT	Fri, Jan 31, 2020	1.45	1.45	1.35	1.35
788	NASDAQ	RIOT	Thu, Jan 30, 2020	1.58	1.63	1.34	1.43
787	NASDAQ	RIOT	Wed, Jan 29, 2020	1.33	1.35	1.28	1.31
786	NASDAQ	RIOT	Tue, Jan 28, 2020	1.28	1.32	1.26	1.31
785	NASDAQ	RIOT	Mon, Jan 27, 2020	1.26	1.28	1.20	1.24
784	NASDAQ	RIOT	Fri, Jan 24, 2020	1.30	1.32	1.25	1.26
783	NASDAQ	RIOT	Thu, Jan 23, 2020	1.33	1.33	1.25	1.26
782	NASDAQ	RIOT	Wed, Jan 22, 2020	1.43	1.43	1.31	1.34
781	NASDAQ	RIOT	Tue, Jan 21, 2020	1.49	1.49	1.33	1.40
780	NASDAQ	RIOT	Fri, Jan 17, 2020	1.45	1.49	1.43	1.46
779	NASDAQ	RIOT	Thu, Jan 16, 2020	1.40	1.45	1.36	1.43
778	NASDAQ	RIOT	Wed, Jan 15, 2020	1.50	1.50	1.39	1.40
777	NASDAQ	RIOT	Tue, Jan 14, 2020	1.44	1.51	1.41	1.42
776	NASDAQ	RIOT	Mon, Jan 13, 2020	1.45	1.45	1.31	1.36
775	NASDAQ	RIOT	Fri, Jan 10, 2020	1.33	1.45	1.29	1.41
774	NASDAQ	RIOT	Thu, Jan 9, 2020	1.37	1.41	1.29	1.33
773	NASDAQ	RIOT	Wed, Jan 8, 2020	1.54	1.54	1.29	1.37
772	NASDAQ	RIOT	Tue, Jan 7, 2020	1.39	1.50	1.33	1.49
771	NASDAQ	RIOT	Mon, Jan 6, 2020	1.23	1.30	1.20	1.30
770	NASDAQ	RIOT	Fri, Jan 3, 2020	1.22	1.22	1.14	1.18
769	NASDAQ	RIOT	Thu, Jan 2, 2020	1.14	1.23	1.13	1.22
768	NASDAQ	RIOT	Tue, Dec 31, 2019	1.14	1.15	1.11	1.12
767	NASDAQ	RIOT	Mon, Dec 30, 2019	1.22	1.23	1.11	1.14
766	NASDAQ	RIOT	Fri, Dec 27, 2019	1.29	1.30	1.21	1.22
765	NASDAQ	RIOT	Thu, Dec 26, 2019	1.34	1.34	1.28	1.30
764	NASDAQ	RIOT	Tue, Dec 24, 2019	1.31	1.33	1.31	1.31
763	NASDAQ	RIOT	Mon, Dec 23, 2019	1.35	1.35	1.31	1.33
762	NASDAQ	RIOT	Fri, Dec 20, 2019	1.33	1.34	1.31	1.33
761	NASDAQ	RIOT	Thu, Dec 19, 2019	1.35	1.37	1.32	1.32
760	NASDAQ	RIOT	Wed, Dec 18, 2019	1.31	1.35	1.29	1.33
759	NASDAQ	RIOT	Tue, Dec 17, 2019	1.30	1.32	1.29	1.30
758	NASDAQ	RIOT	Mon, Dec 16, 2019	1.33	1.38	1.30	1.33
757	NASDAQ	RIOT	Fri, Dec 13, 2019	1.33	1.35	1.31	1.34
756	NASDAQ	RIOT	Thu, Dec 12, 2019	1.37	1.37	1.29	1.32
755	NASDAQ	RIOT	Wed, Dec 11, 2019	1.30	1.37	1.29	1.32
754	NASDAQ	RIOT	Tue, Dec 10, 2019	1.29	1.32	1.29	1.30
753	NASDAQ	RIOT	Mon, Dec 9, 2019	1.32	1.32	1.29	1.29
752	NASDAQ	RIOT	Fri, Dec 6, 2019	1.30	1.32	1.29	1.32
751	NASDAQ	RIOT	Thu, Dec 5, 2019	1.31	1.33	1.30	1.32
750	NASDAQ	RIOT	Wed, Dec 4, 2019	1.34	1.34	1.28	1.29
749	NASDAQ	RIOT	Tue, Dec 3, 2019	1.32	1.32	1.28	1.32
748	NASDAQ	RIOT	Mon, Dec 2, 2019	1.34	1.36	1.30	1.30
747	NASDAQ	RIOT	Fri, Nov 29, 2019	1.35	1.41	1.30	1.39
746	NASDAQ	RIOT	Wed, Nov 27, 2019	1.36	1.38	1.28	1.35
745	NASDAQ	RIOT	Tue, Nov 26, 2019	1.44	1.44	1.31	1.33
744	NASDAQ	RIOT	Mon, Nov 25, 2019	1.51	1.55	1.35	1.35
743	NASDAQ	RIOT	Fri, Nov 22, 2019	1.39	1.52	1.35	1.49
742	NASDAQ	RIOT	Thu, Nov 21, 2019	1.42	1.45	1.39	1.42
741	NASDAQ	RIOT	Wed, Nov 20, 2019	1.45	1.46	1.41	1.43
740	NASDAQ	RIOT	Tue, Nov 19, 2019	1.46	1.50	1.44	1.44
739	NASDAQ	RIOT	Mon, Nov 18, 2019	1.55	1.55	1.45	1.46
738	NASDAQ	RIOT	Fri, Nov 15, 2019	1.57	1.57	1.49	1.51
737	NASDAQ	RIOT	Thu, Nov 14, 2019	1.51	1.62	1.50	1.59
736	NASDAQ	RIOT	Wed, Nov 13, 2019	1.51	1.53	1.50	1.51
735	NASDAQ	RIOT	Tue, Nov 12, 2019	1.50	1.55	1.50	1.52
734	NASDAQ	RIOT	Mon, Nov 11, 2019	1.55	1.55	1.48	1.53
733	NASDAQ	RIOT	Fri, Nov 8, 2019	1.52	1.54	1.50	1.52
732	NASDAQ	RIOT	Thu, Nov 7, 2019	1.57	1.57	1.50	1.50
731	NASDAQ	RIOT	Wed, Nov 6, 2019	1.59	1.60	1.54	1.57
730	NASDAQ	RIOT	Tue, Nov 5, 2019	1.66	1.66	1.57	1.60
729	NASDAQ	RIOT	Mon, Nov 4, 2019	1.57	1.67	1.55	1.66
728	NASDAQ	RIOT	Fri, Nov 1, 2019	1.55	1.59	1.53	1.57
727	NASDAQ	RIOT	Thu, Oct 31, 2019	1.63	1.63	1.52	1.56
726	NASDAQ	RIOT	Wed, Oct 30, 2019	1.61	1.67	1.52	1.59
725	NASDAQ	RIOT	Tue, Oct 29, 2019	1.68	1.69	1.60	1.61
724	NASDAQ	RIOT	Mon, Oct 28, 2019	1.80	1.81	1.66	1.70
723	NASDAQ	RIOT	Fri, Oct 25, 2019	1.61	1.74	1.58	1.68
722	NASDAQ	RIOT	Thu, Oct 24, 2019	1.58	1.62	1.56	1.57
721	NASDAQ	RIOT	Wed, Oct 23, 2019	1.57	1.65	1.50	1.57
720	NASDAQ	RIOT	Tue, Oct 22, 2019	1.70	1.71	1.58	1.66
719	NASDAQ	RIOT	Mon, Oct 21, 2019	1.73	1.74	1.67	1.70
718	NASDAQ	RIOT	Fri, Oct 18, 2019	1.74	1.75	1.70	1.71
717	NASDAQ	RIOT	Thu, Oct 17, 2019	1.70	1.78	1.70	1.72
716	NASDAQ	RIOT	Wed, Oct 16, 2019	1.76	1.76	1.70	1.70
715	NASDAQ	RIOT	Tue, Oct 15, 2019	1.78	1.83	1.74	1.78
714	NASDAQ	RIOT	Mon, Oct 14, 2019	1.77	1.82	1.76	1.79
713	NASDAQ	RIOT	Fri, Oct 11, 2019	1.77	1.82	1.74	1.80
712	NASDAQ	RIOT	Thu, Oct 10, 2019	1.80	1.84	1.76	1.78
711	NASDAQ	RIOT	Wed, Oct 9, 2019	1.69	1.94	1.68	1.81
710	NASDAQ	RIOT	Tue, Oct 8, 2019	1.69	1.73	1.65	1.69
709	NASDAQ	RIOT	Mon, Oct 7, 2019	1.70	1.76	1.64	1.72
708	NASDAQ	RIOT	Fri, Oct 4, 2019	1.66	1.70	1.63	1.68
707	NASDAQ	RIOT	Thu, Oct 3, 2019	1.69	1.72	1.64	1.64
706	NASDAQ	RIOT	Wed, Oct 2, 2019	1.73	1.73	1.62	1.68
705	NASDAQ	RIOT	Tue, Oct 1, 2019	1.84	1.84	1.60	1.73
704	NASDAQ	RIOT	Mon, Sep 30, 2019	1.72	1.85	1.72	1.78
703	NASDAQ	RIOT	Fri, Sep 27, 2019	1.85	1.88	1.70	1.72
702	NASDAQ	RIOT	Thu, Sep 26, 2019	1.88	1.88	1.80	1.85
701	NASDAQ	RIOT	Wed, Sep 25, 2019	1.89	1.90	1.83	1.89
700	NASDAQ	RIOT	Tue, Sep 24, 2019	2.01	2.02	1.86	1.91
699	NASDAQ	RIOT	Mon, Sep 23, 2019	2.04	2.04	1.92	2.01
698	NASDAQ	RIOT	Fri, Sep 20, 2019	1.96	2.06	1.96	2.06
697	NASDAQ	RIOT	Thu, Sep 19, 2019	2.03	2.06	1.87	1.99
696	NASDAQ	RIOT	Wed, Sep 18, 2019	2.21	2.24	2.04	2.09
695	NASDAQ	RIOT	Tue, Sep 17, 2019	2.11	2.20	2.07	2.19
694	NASDAQ	RIOT	Mon, Sep 16, 2019	2.09	2.15	2.07	2.12
693	NASDAQ	RIOT	Fri, Sep 13, 2019	2.05	2.15	2.05	2.12
692	NASDAQ	RIOT	Thu, Sep 12, 2019	2.07	2.07	2.00	2.05
691	NASDAQ	RIOT	Wed, Sep 11, 2019	1.99	2.07	1.96	2.01
690	NASDAQ	RIOT	Tue, Sep 10, 2019	2.06	2.07	1.98	2.00
689	NASDAQ	RIOT	Mon, Sep 9, 2019	2.15	2.16	1.98	2.03
688	NASDAQ	RIOT	Fri, Sep 6, 2019	2.11	2.18	2.04	2.04
687	NASDAQ	RIOT	Thu, Sep 5, 2019	2.10	2.14	2.03	2.07
686	NASDAQ	RIOT	Wed, Sep 4, 2019	1.97	2.14	1.92	2.10
685	NASDAQ	RIOT	Tue, Sep 3, 2019	1.92	1.99	1.85	1.92
684	NASDAQ	RIOT	Fri, Aug 30, 2019	1.95	1.95	1.84	1.84
683	NASDAQ	RIOT	Thu, Aug 29, 2019	1.88	1.91	1.86	1.88
682	NASDAQ	RIOT	Wed, Aug 28, 2019	1.94	1.95	1.84	1.90
681	NASDAQ	RIOT	Tue, Aug 27, 2019	1.92	1.99	1.90	1.90
680	NASDAQ	RIOT	Mon, Aug 26, 2019	2.00	2.02	1.87	1.92
679	NASDAQ	RIOT	Fri, Aug 23, 2019	2.00	2.04	1.89	1.97
678	NASDAQ	RIOT	Thu, Aug 22, 2019	1.89	2.00	1.86	1.94
677	NASDAQ	RIOT	Wed, Aug 21, 2019	1.86	1.94	1.84	1.89
676	NASDAQ	RIOT	Tue, Aug 20, 2019	1.88	1.93	1.83	1.91
675	NASDAQ	RIOT	Mon, Aug 19, 2019	1.94	1.95	1.86	1.88
674	NASDAQ	RIOT	Fri, Aug 16, 2019	1.81	1.88	1.76	1.85
673	NASDAQ	RIOT	Thu, Aug 15, 2019	1.87	1.87	1.80	1.81
672	NASDAQ	RIOT	Wed, Aug 14, 2019	1.95	1.95	1.82	1.82
671	NASDAQ	RIOT	Tue, Aug 13, 2019	2.12	2.12	1.91	1.98
670	NASDAQ	RIOT	Mon, Aug 12, 2019	2.20	2.20	2.05	2.08
669	NASDAQ	RIOT	Fri, Aug 9, 2019	2.13	2.20	2.07	2.18
668	NASDAQ	RIOT	Thu, Aug 8, 2019	2.19	2.22	2.06	2.07
667	NASDAQ	RIOT	Wed, Aug 7, 2019	2.11	2.20	2.00	2.12
666	NASDAQ	RIOT	Tue, Aug 6, 2019	2.27	2.30	1.97	2.08
665	NASDAQ	RIOT	Mon, Aug 5, 2019	2.40	2.47	2.21	2.24
664	NASDAQ	RIOT	Fri, Aug 2, 2019	2.16	2.33	2.13	2.21
663	NASDAQ	RIOT	Thu, Aug 1, 2019	2.18	2.19	1.95	2.13
662	NASDAQ	RIOT	Wed, Jul 31, 2019	1.94	2.23	1.93	2.20
661	NASDAQ	RIOT	Tue, Jul 30, 2019	1.95	1.97	1.87	1.91
660	NASDAQ	RIOT	Mon, Jul 29, 2019	1.97	1.99	1.83	1.94
659	NASDAQ	RIOT	Fri, Jul 26, 2019	2.02	2.05	1.93	1.97
658	NASDAQ	RIOT	Thu, Jul 25, 2019	1.99	2.03	1.93	2.01
657	NASDAQ	RIOT	Wed, Jul 24, 2019	2.04	2.05	1.92	1.97
656	NASDAQ	RIOT	Tue, Jul 23, 2019	1.95	2.07	1.85	2.02
655	NASDAQ	RIOT	Mon, Jul 22, 2019	1.94	1.98	1.82	1.95
654	NASDAQ	RIOT	Fri, Jul 19, 2019	2.05	2.10	1.87	1.98
653	NASDAQ	RIOT	Thu, Jul 18, 2019	2.02	2.20	2.02	2.05
652	NASDAQ	RIOT	Wed, Jul 17, 2019	2.06	2.18	2.00	2.00
651	NASDAQ	RIOT	Tue, Jul 16, 2019	2.15	2.25	2.06	2.08
650	NASDAQ	RIOT	Mon, Jul 15, 2019	2.05	2.23	2.04	2.20
649	NASDAQ	RIOT	Fri, Jul 12, 2019	2.44	2.45	2.01	2.26
648	NASDAQ	RIOT	Thu, Jul 11, 2019	2.50	2.52	2.32	2.35
647	NASDAQ	RIOT	Wed, Jul 10, 2019	2.66	2.72	2.51	2.55
646	NASDAQ	RIOT	Tue, Jul 9, 2019	2.78	2.82	2.57	2.63
645	NASDAQ	RIOT	Mon, Jul 8, 2019	2.89	2.90	2.72	2.78
644	NASDAQ	RIOT	Fri, Jul 5, 2019	2.71	2.84	2.71	2.80
643	NASDAQ	RIOT	Wed, Jul 3, 2019	2.88	2.92	2.71	2.78
642	NASDAQ	RIOT	Tue, Jul 2, 2019	2.69	2.95	2.51	2.79
641	NASDAQ	RIOT	Mon, Jul 1, 2019	2.90	2.90	2.70	2.71
640	NASDAQ	RIOT	Fri, Jun 28, 2019	3.25	3.27	3.08	3.14
639	NASDAQ	RIOT	Thu, Jun 27, 2019	3.26	3.31	2.85	3.07
638	NASDAQ	RIOT	Wed, Jun 26, 2019	3.66	3.95	3.51	3.79
637	NASDAQ	RIOT	Tue, Jun 25, 2019	3.50	3.56	3.22	3.30
636	NASDAQ	RIOT	Mon, Jun 24, 2019	2.87	3.29	2.80	3.04
635	NASDAQ	RIOT	Fri, Jun 21, 2019	2.74	2.76	2.56	2.75
634	NASDAQ	RIOT	Thu, Jun 20, 2019	2.62	2.65	2.46	2.60
633	NASDAQ	RIOT	Wed, Jun 19, 2019	2.67	2.74	2.53	2.62
632	NASDAQ	RIOT	Tue, Jun 18, 2019	2.81	2.82	2.64	2.69
631	NASDAQ	RIOT	Mon, Jun 17, 2019	3.02	3.05	2.73	2.81
630	NASDAQ	RIOT	Fri, Jun 14, 2019	2.59	2.79	2.59	2.73
629	NASDAQ	RIOT	Thu, Jun 13, 2019	2.49	2.65	2.44	2.59
628	NASDAQ	RIOT	Wed, Jun 12, 2019	2.51	2.64	2.41	2.50
627	NASDAQ	RIOT	Tue, Jun 11, 2019	2.53	2.58	2.44	2.44
626	NASDAQ	RIOT	Mon, Jun 10, 2019	2.69	2.75	2.42	2.51
625	NASDAQ	RIOT	Fri, Jun 7, 2019	2.55	2.76	2.50	2.70
624	NASDAQ	RIOT	Thu, Jun 6, 2019	2.90	2.99	2.50	2.53
623	NASDAQ	RIOT	Wed, Jun 5, 2019	3.19	3.20	2.75	2.91
622	NASDAQ	RIOT	Tue, Jun 4, 2019	3.09	3.23	3.08	3.16
621	NASDAQ	RIOT	Mon, Jun 3, 2019	3.17	3.26	3.07	3.16
620	NASDAQ	RIOT	Fri, May 31, 2019	3.15	3.36	3.06	3.24
619	NASDAQ	RIOT	Thu, May 30, 2019	3.35	3.40	3.10	3.17
618	NASDAQ	RIOT	Wed, May 29, 2019	3.42	3.49	3.19	3.45
617	NASDAQ	RIOT	Tue, May 28, 2019	3.92	4.03	3.41	3.49
616	NASDAQ	RIOT	Fri, May 24, 2019	3.92	3.94	3.65	3.86
615	NASDAQ	RIOT	Thu, May 23, 2019	3.85	3.93	3.67	3.79
614	NASDAQ	RIOT	Wed, May 22, 2019	4.10	4.17	3.93	4.05
613	NASDAQ	RIOT	Tue, May 21, 2019	4.16	4.24	4.06	4.10
612	NASDAQ	RIOT	Mon, May 20, 2019	4.25	4.30	4.04	4.16
611	NASDAQ	RIOT	Fri, May 17, 2019	3.97	4.20	3.90	4.07
610	NASDAQ	RIOT	Thu, May 16, 2019	4.25	4.57	4.17	4.31
609	NASDAQ	RIOT	Wed, May 15, 2019	4.30	4.55	4.17	4.51
608	NASDAQ	RIOT	Tue, May 14, 2019	4.65	4.85	4.03	4.23
607	NASDAQ	RIOT	Mon, May 13, 2019	4.45	4.88	4.26	4.45
606	NASDAQ	RIOT	Fri, May 10, 2019	3.66	4.40	3.54	4.04
605	NASDAQ	RIOT	Thu, May 9, 2019	4.10	4.12	3.55	3.63
604	NASDAQ	RIOT	Wed, May 8, 2019	4.22	4.30	4.03	4.09
603	NASDAQ	RIOT	Tue, May 7, 2019	4.73	4.80	4.18	4.19
602	NASDAQ	RIOT	Mon, May 6, 2019	4.50	4.66	4.30	4.61
601	NASDAQ	RIOT	Fri, May 3, 2019	4.73	5.04	4.61	4.67
600	NASDAQ	RIOT	Thu, May 2, 2019	4.82	4.85	4.20	4.44
599	NASDAQ	RIOT	Wed, May 1, 2019	5.36	5.45	4.60	4.71
598	NASDAQ	RIOT	Tue, Apr 30, 2019	5.33	5.53	5.20	5.27
597	NASDAQ	RIOT	Mon, Apr 29, 2019	5.23	5.35	5.02	5.18
596	NASDAQ	RIOT	Fri, Apr 26, 2019	5.60	5.75	5.15	5.23
595	NASDAQ	RIOT	Thu, Apr 25, 2019	5.75	5.93	5.65	5.89
594	NASDAQ	RIOT	Wed, Apr 24, 2019	5.75	5.95	5.56	5.80
593	NASDAQ	RIOT	Tue, Apr 23, 2019	5.80	6.14	5.65	6.02
592	NASDAQ	RIOT	Mon, Apr 22, 2019	5.30	5.67	5.10	5.52
591	NASDAQ	RIOT	Thu, Apr 18, 2019	5.00	5.41	4.93	5.40
590	NASDAQ	RIOT	Wed, Apr 17, 2019	4.93	5.42	4.82	4.90
589	NASDAQ	RIOT	Tue, Apr 16, 2019	4.76	4.95	4.55	4.93
588	NASDAQ	RIOT	Mon, Apr 15, 2019	4.65	4.94	4.56	4.71
587	NASDAQ	RIOT	Fri, Apr 12, 2019	4.65	4.84	4.56	4.61
586	NASDAQ	RIOT	Thu, Apr 11, 2019	4.54	4.67	4.36	4.58
585	NASDAQ	RIOT	Wed, Apr 10, 2019	4.63	4.95	4.46	4.89
584	NASDAQ	RIOT	Tue, Apr 9, 2019	4.58	4.64	4.36	4.43
583	NASDAQ	RIOT	Mon, Apr 8, 2019	4.66	4.89	4.54	4.60
582	NASDAQ	RIOT	Fri, Apr 5, 2019	4.50	4.75	4.36	4.46
581	NASDAQ	RIOT	Thu, Apr 4, 2019	4.60	4.78	4.14	4.20
580	NASDAQ	RIOT	Wed, Apr 3, 2019	4.65	5.14	4.51	4.86
579	NASDAQ	RIOT	Tue, Apr 2, 2019	4.66	5.15	4.06	4.34
578	NASDAQ	RIOT	Mon, Apr 1, 2019	3.37	3.77	3.36	3.54
577	NASDAQ	RIOT	Fri, Mar 29, 2019	3.24	3.43	3.20	3.27
576	NASDAQ	RIOT	Thu, Mar 28, 2019	3.14	3.19	3.06	3.14
575	NASDAQ	RIOT	Wed, Mar 27, 2019	3.22	3.24	3.01	3.16
574	NASDAQ	RIOT	Tue, Mar 26, 2019	3.24	3.35	3.01	3.13
573	NASDAQ	RIOT	Mon, Mar 25, 2019	3.41	3.41	3.00	3.12
572	NASDAQ	RIOT	Fri, Mar 22, 2019	3.66	3.71	3.40	3.45
571	NASDAQ	RIOT	Thu, Mar 21, 2019	4.00	4.14	3.55	3.70
570	NASDAQ	RIOT	Wed, Mar 20, 2019	4.08	4.23	3.86	3.96
569	NASDAQ	RIOT	Tue, Mar 19, 2019	3.96	4.10	3.76	3.99
568	NASDAQ	RIOT	Mon, Mar 18, 2019	4.10	4.34	3.75	3.88
567	NASDAQ	RIOT	Fri, Mar 15, 2019	3.42	3.75	3.38	3.73
566	NASDAQ	RIOT	Thu, Mar 14, 2019	3.30	3.43	3.25	3.40
565	NASDAQ	RIOT	Wed, Mar 13, 2019	3.30	3.41	3.20	3.34
564	NASDAQ	RIOT	Tue, Mar 12, 2019	3.65	3.65	3.19	3.35
563	NASDAQ	RIOT	Mon, Mar 11, 2019	3.61	3.72	3.50	3.55
562	NASDAQ	RIOT	Fri, Mar 8, 2019	3.49	3.69	3.46	3.69
561	NASDAQ	RIOT	Thu, Mar 7, 2019	3.23	3.62	3.11	3.49
560	NASDAQ	RIOT	Wed, Mar 6, 2019	3.35	3.43	3.22	3.23
559	NASDAQ	RIOT	Tue, Mar 5, 2019	3.32	3.44	3.16	3.39
558	NASDAQ	RIOT	Mon, Mar 4, 2019	3.17	3.24	2.85	3.00
557	NASDAQ	RIOT	Fri, Mar 1, 2019	3.20	3.48	3.17	3.26
556	NASDAQ	RIOT	Thu, Feb 28, 2019	3.25	3.44	3.04	3.20
555	NASDAQ	RIOT	Wed, Feb 27, 2019	3.65	3.65	3.00	3.21
554	NASDAQ	RIOT	Tue, Feb 26, 2019	3.59	3.74	3.56	3.60
553	NASDAQ	RIOT	Mon, Feb 25, 2019	3.75	3.94	3.55	3.59
552	NASDAQ	RIOT	Fri, Feb 22, 2019	3.75	4.04	3.60	3.95
551	NASDAQ	RIOT	Thu, Feb 21, 2019	3.75	3.90	3.39	3.52
550	NASDAQ	RIOT	Wed, Feb 20, 2019	3.35	4.07	3.23	3.74
549	NASDAQ	RIOT	Tue, Feb 19, 2019	2.94	4.24	2.90	3.33
548	NASDAQ	RIOT	Fri, Feb 15, 2019	2.33	2.48	2.26	2.47
547	NASDAQ	RIOT	Thu, Feb 14, 2019	2.11	2.40	2.08	2.26
546	NASDAQ	RIOT	Wed, Feb 13, 2019	2.15	2.22	2.06	2.11
545	NASDAQ	RIOT	Tue, Feb 12, 2019	2.19	2.21	2.08	2.21
544	NASDAQ	RIOT	Mon, Feb 11, 2019	2.37	2.37	1.99	2.12
543	NASDAQ	RIOT	Fri, Feb 8, 2019	1.91	2.45	1.90	2.37
542	NASDAQ	RIOT	Thu, Feb 7, 2019	1.91	2.00	1.87	1.91
541	NASDAQ	RIOT	Wed, Feb 6, 2019	2.01	2.01	1.83	1.89
540	NASDAQ	RIOT	Tue, Feb 5, 2019	2.03	2.05	1.92	1.95
539	NASDAQ	RIOT	Mon, Feb 4, 2019	1.82	2.10	1.80	1.92
538	NASDAQ	RIOT	Fri, Feb 1, 2019	1.83	1.90	1.76	1.81
537	NASDAQ	RIOT	Thu, Jan 31, 2019	1.82	1.93	1.81	1.85
536	NASDAQ	RIOT	Wed, Jan 30, 2019	1.80	1.92	1.79	1.84
535	NASDAQ	RIOT	Tue, Jan 29, 2019	1.68	1.86	1.67	1.79
534	NASDAQ	RIOT	Mon, Jan 28, 2019	1.74	1.75	1.65	1.70
533	NASDAQ	RIOT	Fri, Jan 25, 2019	1.87	1.94	1.68	1.76
532	NASDAQ	RIOT	Thu, Jan 24, 2019	1.82	2.01	1.80	1.89
531	NASDAQ	RIOT	Wed, Jan 23, 2019	1.60	1.97	1.59	1.82
530	NASDAQ	RIOT	Tue, Jan 22, 2019	1.66	1.67	1.55	1.57
529	NASDAQ	RIOT	Fri, Jan 18, 2019	1.60	1.69	1.54	1.63
528	NASDAQ	RIOT	Thu, Jan 17, 2019	1.61	1.63	1.55	1.55
527	NASDAQ	RIOT	Wed, Jan 16, 2019	1.63	1.65	1.60	1.60
526	NASDAQ	RIOT	Tue, Jan 15, 2019	1.63	1.66	1.60	1.62
525	NASDAQ	RIOT	Mon, Jan 14, 2019	1.60	1.65	1.58	1.62
524	NASDAQ	RIOT	Fri, Jan 11, 2019	1.65	1.68	1.60	1.62
523	NASDAQ	RIOT	Thu, Jan 10, 2019	1.68	1.70	1.60	1.63
522	NASDAQ	RIOT	Wed, Jan 9, 2019	1.71	1.79	1.67	1.73
521	NASDAQ	RIOT	Tue, Jan 8, 2019	1.67	1.82	1.63	1.70
520	NASDAQ	RIOT	Mon, Jan 7, 2019	1.68	1.75	1.51	1.63
519	NASDAQ	RIOT	Fri, Jan 4, 2019	1.61	1.67	1.56	1.65
518	NASDAQ	RIOT	Thu, Jan 3, 2019	1.73	1.75	1.52	1.54
517	NASDAQ	RIOT	Wed, Jan 2, 2019	1.51	1.75	1.50	1.71
516	NASDAQ	RIOT	Mon, Dec 31, 2018	1.58	1.60	1.45	1.51
515	NASDAQ	RIOT	Fri, Dec 28, 2018	1.68	1.68	1.52	1.57
514	NASDAQ	RIOT	Thu, Dec 27, 2018	1.40	1.65	1.40	1.64
513	NASDAQ	RIOT	Wed, Dec 26, 2018	1.46	1.50	1.29	1.49
512	NASDAQ	RIOT	Mon, Dec 24, 2018	1.52	1.60	1.39	1.44
511	NASDAQ	RIOT	Fri, Dec 21, 2018	1.64	1.74	1.41	1.50
510	NASDAQ	RIOT	Thu, Dec 20, 2018	2.00	2.03	1.66	1.71
509	NASDAQ	RIOT	Wed, Dec 19, 2018	2.07	2.28	1.77	1.89
508	NASDAQ	RIOT	Tue, Dec 18, 2018	1.94	2.03	1.70	1.77
507	NASDAQ	RIOT	Mon, Dec 17, 2018	1.41	1.85	1.41	1.79
506	NASDAQ	RIOT	Fri, Dec 14, 2018	1.48	1.53	1.35	1.35
505	NASDAQ	RIOT	Thu, Dec 13, 2018	1.51	1.60	1.45	1.54
504	NASDAQ	RIOT	Wed, Dec 12, 2018	1.50	1.70	1.49	1.61
503	NASDAQ	RIOT	Tue, Dec 11, 2018	1.70	1.73	1.49	1.54
502	NASDAQ	RIOT	Mon, Dec 10, 2018	1.76	1.77	1.68	1.69
501	NASDAQ	RIOT	Fri, Dec 7, 2018	1.72	1.82	1.71	1.73
500	NASDAQ	RIOT	Thu, Dec 6, 2018	1.80	1.85	1.70	1.79
499	NASDAQ	RIOT	Tue, Dec 4, 2018	1.90	1.90	1.75	1.76
498	NASDAQ	RIOT	Mon, Dec 3, 2018	1.93	1.93	1.75	1.83
497	NASDAQ	RIOT	Fri, Nov 30, 2018	1.90	1.95	1.76	1.86
496	NASDAQ	RIOT	Thu, Nov 29, 2018	2.20	2.34	1.92	1.95
495	NASDAQ	RIOT	Wed, Nov 28, 2018	2.00	2.50	1.91	2.09
494	NASDAQ	RIOT	Tue, Nov 27, 2018	1.77	1.89	1.70	1.77
493	NASDAQ	RIOT	Mon, Nov 26, 2018	2.00	2.00	1.77	1.83
492	NASDAQ	RIOT	Fri, Nov 23, 2018	1.91	1.98	1.81	1.85
491	NASDAQ	RIOT	Wed, Nov 21, 2018	1.91	1.97	1.85	1.91
490	NASDAQ	RIOT	Tue, Nov 20, 2018	1.82	1.85	1.65	1.85
489	NASDAQ	RIOT	Mon, Nov 19, 2018	2.17	2.24	1.86	1.89
488	NASDAQ	RIOT	Fri, Nov 16, 2018	2.29	2.37	2.17	2.19
487	NASDAQ	RIOT	Thu, Nov 15, 2018	2.25	2.35	2.15	2.25
486	NASDAQ	RIOT	Wed, Nov 14, 2018	2.50	2.60	2.20	2.20
485	NASDAQ	RIOT	Tue, Nov 13, 2018	2.33	2.53	2.33	2.50
484	NASDAQ	RIOT	Mon, Nov 12, 2018	2.54	2.62	2.30	2.36
483	NASDAQ	RIOT	Fri, Nov 9, 2018	2.62	2.66	2.52	2.56
482	NASDAQ	RIOT	Thu, Nov 8, 2018	2.88	2.88	2.53	2.57
481	NASDAQ	RIOT	Wed, Nov 7, 2018	3.02	3.12	2.72	2.90
480	NASDAQ	RIOT	Tue, Nov 6, 2018	2.52	3.33	2.50	2.95
479	NASDAQ	RIOT	Mon, Nov 5, 2018	2.53	2.69	2.51	2.51
478	NASDAQ	RIOT	Fri, Nov 2, 2018	2.59	2.69	2.45	2.54
477	NASDAQ	RIOT	Thu, Nov 1, 2018	2.37	2.59	2.37	2.56
476	NASDAQ	RIOT	Wed, Oct 31, 2018	2.37	2.40	2.25	2.36
475	NASDAQ	RIOT	Tue, Oct 30, 2018	2.42	2.50	2.25	2.28
474	NASDAQ	RIOT	Mon, Oct 29, 2018	2.54	2.65	2.38	2.41
473	NASDAQ	RIOT	Fri, Oct 26, 2018	2.39	2.65	2.38	2.52
472	NASDAQ	RIOT	Thu, Oct 25, 2018	2.38	2.48	2.36	2.42
471	NASDAQ	RIOT	Wed, Oct 24, 2018	2.41	2.68	2.35	2.37
470	NASDAQ	RIOT	Tue, Oct 23, 2018	2.31	2.43	2.21	2.40
469	NASDAQ	RIOT	Mon, Oct 22, 2018	2.47	2.53	2.30	2.39
468	NASDAQ	RIOT	Fri, Oct 19, 2018	2.54	2.72	2.41	2.48
467	NASDAQ	RIOT	Thu, Oct 18, 2018	2.65	2.70	2.46	2.53
466	NASDAQ	RIOT	Wed, Oct 17, 2018	2.98	2.98	2.62	2.72
465	NASDAQ	RIOT	Tue, Oct 16, 2018	2.83	2.99	2.60	2.96
464	NASDAQ	RIOT	Mon, Oct 15, 2018	2.80	2.89	2.62	2.70
463	NASDAQ	RIOT	Fri, Oct 12, 2018	2.22	3.11	2.22	2.57
462	NASDAQ	RIOT	Thu, Oct 11, 2018	2.15	2.32	2.15	2.16
461	NASDAQ	RIOT	Wed, Oct 10, 2018	2.72	2.73	2.15	2.17
460	NASDAQ	RIOT	Tue, Oct 9, 2018	2.85	2.88	2.67	2.71
459	NASDAQ	RIOT	Mon, Oct 8, 2018	3.02	3.12	2.83	2.85
458	NASDAQ	RIOT	Fri, Oct 5, 2018	3.34	3.46	2.91	3.02
457	NASDAQ	RIOT	Thu, Oct 4, 2018	3.44	3.49	3.30	3.36
456	NASDAQ	RIOT	Wed, Oct 3, 2018	3.46	3.47	3.30	3.43
455	NASDAQ	RIOT	Tue, Oct 2, 2018	3.40	3.50	3.36	3.42
454	NASDAQ	RIOT	Mon, Oct 1, 2018	3.74	3.76	3.36	3.45
453	NASDAQ	RIOT	Fri, Sep 28, 2018	3.78	3.85	3.53	3.65
452	NASDAQ	RIOT	Thu, Sep 27, 2018	3.83	3.87	3.75	3.78
451	NASDAQ	RIOT	Wed, Sep 26, 2018	3.95	3.99	3.70	3.82
450	NASDAQ	RIOT	Tue, Sep 25, 2018	4.07	4.09	3.95	3.95
449	NASDAQ	RIOT	Mon, Sep 24, 2018	3.95	4.14	3.92	4.08
448	NASDAQ	RIOT	Fri, Sep 21, 2018	4.28	4.29	3.94	3.99
447	NASDAQ	RIOT	Thu, Sep 20, 2018	4.16	4.16	4.01	4.09
446	NASDAQ	RIOT	Wed, Sep 19, 2018	3.78	4.17	3.78	4.12
445	NASDAQ	RIOT	Tue, Sep 18, 2018	3.82	3.93	3.81	3.89
444	NASDAQ	RIOT	Mon, Sep 17, 2018	3.92	3.94	3.73	3.81
443	NASDAQ	RIOT	Fri, Sep 14, 2018	3.76	3.94	3.63	3.94
442	NASDAQ	RIOT	Thu, Sep 13, 2018	3.75	3.93	3.61	3.80
441	NASDAQ	RIOT	Wed, Sep 12, 2018	4.23	4.30	3.61	3.74
440	NASDAQ	RIOT	Tue, Sep 11, 2018	4.46	4.51	4.11	4.29
439	NASDAQ	RIOT	Mon, Sep 10, 2018	4.36	4.65	4.35	4.50
438	NASDAQ	RIOT	Fri, Sep 7, 2018	5.65	5.82	4.28	4.30
437	NASDAQ	RIOT	Thu, Sep 6, 2018	5.74	5.80	5.56	5.68
436	NASDAQ	RIOT	Wed, Sep 5, 2018	6.05	6.05	5.57	5.71
435	NASDAQ	RIOT	Tue, Sep 4, 2018	6.54	6.79	6.13	6.19
434	NASDAQ	RIOT	Fri, Aug 31, 2018	6.07	6.44	6.05	6.30
433	NASDAQ	RIOT	Thu, Aug 30, 2018	6.10	6.25	5.94	6.10
432	NASDAQ	RIOT	Wed, Aug 29, 2018	6.43	6.44	6.05	6.22
431	NASDAQ	RIOT	Tue, Aug 28, 2018	6.18	6.47	6.01	6.31
430	NASDAQ	RIOT	Mon, Aug 27, 2018	5.63	6.07	5.55	5.76
429	NASDAQ	RIOT	Fri, Aug 24, 2018	5.43	5.73	5.40	5.50
428	NASDAQ	RIOT	Thu, Aug 23, 2018	5.63	5.69	5.45	5.47
427	NASDAQ	RIOT	Wed, Aug 22, 2018	5.36	5.88	5.36	5.63
426	NASDAQ	RIOT	Tue, Aug 21, 2018	5.34	5.45	5.22	5.31
425	NASDAQ	RIOT	Mon, Aug 20, 2018	5.36	5.45	4.95	5.31
424	NASDAQ	RIOT	Fri, Aug 17, 2018	5.51	5.59	5.30	5.37
423	NASDAQ	RIOT	Thu, Aug 16, 2018	5.07	5.53	4.76	5.39
422	NASDAQ	RIOT	Wed, Aug 15, 2018	6.50	6.63	5.34	5.35
421	NASDAQ	RIOT	Tue, Aug 14, 2018	6.65	6.94	6.61	6.65
420	NASDAQ	RIOT	Mon, Aug 13, 2018	6.88	6.95	6.63	6.71
419	NASDAQ	RIOT	Fri, Aug 10, 2018	6.87	7.30	6.80	6.96
418	NASDAQ	RIOT	Thu, Aug 9, 2018	6.60	7.05	6.60	6.80
417	NASDAQ	RIOT	Wed, Aug 8, 2018	6.63	6.80	6.55	6.73
416	NASDAQ	RIOT	Tue, Aug 7, 2018	7.15	7.15	6.86	6.93
415	NASDAQ	RIOT	Mon, Aug 6, 2018	6.81	6.97	6.52	6.80
414	NASDAQ	RIOT	Fri, Aug 3, 2018	6.74	7.17	6.60	6.83
413	NASDAQ	RIOT	Thu, Aug 2, 2018	6.33	6.90	6.30	6.79
412	NASDAQ	RIOT	Wed, Aug 1, 2018	6.68	6.68	6.30	6.43
411	NASDAQ	RIOT	Tue, Jul 31, 2018	7.37	7.52	6.46	6.49
410	NASDAQ	RIOT	Mon, Jul 30, 2018	7.60	7.64	7.17	7.62
409	NASDAQ	RIOT	Fri, Jul 27, 2018	7.49	7.81	7.03	7.59
408	NASDAQ	RIOT	Thu, Jul 26, 2018	7.92	8.18	7.80	7.90
407	NASDAQ	RIOT	Wed, Jul 25, 2018	7.88	8.27	7.38	7.98
406	NASDAQ	RIOT	Tue, Jul 24, 2018	7.59	8.56	7.15	8.40
405	NASDAQ	RIOT	Mon, Jul 23, 2018	6.29	6.70	6.07	6.59
404	NASDAQ	RIOT	Fri, Jul 20, 2018	6.06	6.64	5.81	5.90
403	NASDAQ	RIOT	Thu, Jul 19, 2018	5.77	6.30	5.77	6.07
402	NASDAQ	RIOT	Wed, Jul 18, 2018	6.13	6.46	5.60	5.73
401	NASDAQ	RIOT	Tue, Jul 17, 2018	4.60	6.60	4.57	6.29
400	NASDAQ	RIOT	Mon, Jul 16, 2018	4.64	4.79	4.55	4.57
399	NASDAQ	RIOT	Fri, Jul 13, 2018	4.60	4.80	4.43	4.66
398	NASDAQ	RIOT	Thu, Jul 12, 2018	4.73	4.81	4.47	4.57
397	NASDAQ	RIOT	Wed, Jul 11, 2018	4.55	4.90	4.41	4.68
396	NASDAQ	RIOT	Tue, Jul 10, 2018	4.92	4.95	4.49	4.65
395	NASDAQ	RIOT	Mon, Jul 9, 2018	5.29	5.29	4.80	4.87
394	NASDAQ	RIOT	Fri, Jul 6, 2018	6.01	6.08	5.04	5.15
393	NASDAQ	RIOT	Thu, Jul 5, 2018	6.28	6.40	6.00	6.01
392	NASDAQ	RIOT	Tue, Jul 3, 2018	6.46	6.49	6.11	6.25
391	NASDAQ	RIOT	Mon, Jul 2, 2018	6.28	6.88	6.28	6.38
390	NASDAQ	RIOT	Fri, Jun 29, 2018	6.65	6.75	6.28	6.34
389	NASDAQ	RIOT	Thu, Jun 28, 2018	6.55	6.72	6.38	6.56
388	NASDAQ	RIOT	Wed, Jun 27, 2018	6.80	6.93	6.53	6.59
387	NASDAQ	RIOT	Tue, Jun 26, 2018	6.58	7.11	6.54	6.80
386	NASDAQ	RIOT	Mon, Jun 25, 2018	6.80	6.85	6.41	6.57
385	NASDAQ	RIOT	Fri, Jun 22, 2018	7.15	7.24	6.82	6.88
384	NASDAQ	RIOT	Thu, Jun 21, 2018	7.67	7.75	7.01	7.27
383	NASDAQ	RIOT	Wed, Jun 20, 2018	7.23	7.60	7.22	7.35
382	NASDAQ	RIOT	Tue, Jun 19, 2018	7.33	7.48	7.16	7.32
381	NASDAQ	RIOT	Mon, Jun 18, 2018	7.26	7.52	7.26	7.38
380	NASDAQ	RIOT	Fri, Jun 15, 2018	7.41	7.57	7.26	7.40
379	NASDAQ	RIOT	Thu, Jun 14, 2018	7.25	7.70	7.25	7.54
378	NASDAQ	RIOT	Wed, Jun 13, 2018	7.31	7.47	7.21	7.26
377	NASDAQ	RIOT	Tue, Jun 12, 2018	7.50	7.75	7.35	7.36
376	NASDAQ	RIOT	Mon, Jun 11, 2018	7.61	7.68	7.20	7.44
375	NASDAQ	RIOT	Fri, Jun 8, 2018	7.61	7.88	7.41	7.71
374	NASDAQ	RIOT	Thu, Jun 7, 2018	7.71	7.92	7.50	7.65
373	NASDAQ	RIOT	Wed, Jun 6, 2018	7.79	8.00	7.75	7.78
372	NASDAQ	RIOT	Tue, Jun 5, 2018	7.73	8.03	7.61	7.80
371	NASDAQ	RIOT	Mon, Jun 4, 2018	7.59	8.15	7.50	7.73
370	NASDAQ	RIOT	Fri, Jun 1, 2018	6.93	7.70	6.93	7.39
369	NASDAQ	RIOT	Thu, May 31, 2018	6.97	7.11	6.82	6.98
368	NASDAQ	RIOT	Wed, May 30, 2018	7.08	7.15	6.82	6.97
367	NASDAQ	RIOT	Tue, May 29, 2018	7.53	7.56	7.00	7.08
366	NASDAQ	RIOT	Fri, May 25, 2018	7.73	7.76	7.55	7.59
365	NASDAQ	RIOT	Thu, May 24, 2018	7.79	7.88	7.60	7.79
364	NASDAQ	RIOT	Wed, May 23, 2018	7.78	8.05	7.50	7.89
363	NASDAQ	RIOT	Tue, May 22, 2018	8.06	8.50	7.84	7.85
362	NASDAQ	RIOT	Mon, May 21, 2018	8.85	9.10	8.11	8.28
361	NASDAQ	RIOT	Fri, May 18, 2018	9.48	9.48	8.57	9.00
360	NASDAQ	RIOT	Thu, May 17, 2018	8.50	9.75	8.15	9.51
359	NASDAQ	RIOT	Wed, May 16, 2018	7.80	8.64	7.65	8.50
358	NASDAQ	RIOT	Tue, May 15, 2018	7.60	7.95	7.58	7.83
357	NASDAQ	RIOT	Mon, May 14, 2018	7.40	7.73	7.38	7.63
356	NASDAQ	RIOT	Fri, May 11, 2018	7.44	7.55	7.27	7.38
355	NASDAQ	RIOT	Thu, May 10, 2018	7.41	7.65	7.15	7.23
354	NASDAQ	RIOT	Wed, May 9, 2018	7.40	7.59	7.32	7.44
353	NASDAQ	RIOT	Tue, May 8, 2018	7.56	7.77	7.34	7.40
352	NASDAQ	RIOT	Mon, May 7, 2018	7.31	7.80	7.31	7.58
351	NASDAQ	RIOT	Fri, May 4, 2018	7.90	8.15	7.41	7.56
350	NASDAQ	RIOT	Thu, May 3, 2018	7.36	7.67	7.11	7.64
349	NASDAQ	RIOT	Wed, May 2, 2018	7.37	7.37	7.14	7.24
348	NASDAQ	RIOT	Tue, May 1, 2018	7.14	7.47	7.02	7.32
347	NASDAQ	RIOT	Mon, Apr 30, 2018	7.46	7.49	7.13	7.22
346	NASDAQ	RIOT	Fri, Apr 27, 2018	7.55	7.66	7.36	7.49
345	NASDAQ	RIOT	Thu, Apr 26, 2018	7.32	7.88	7.24	7.47
344	NASDAQ	RIOT	Wed, Apr 25, 2018	7.30	7.48	7.00	7.36
343	NASDAQ	RIOT	Tue, Apr 24, 2018	6.90	7.66	6.64	7.58
342	NASDAQ	RIOT	Mon, Apr 23, 2018	6.66	6.90	6.46	6.55
341	NASDAQ	RIOT	Fri, Apr 20, 2018	6.66	6.95	6.56	6.65
340	NASDAQ	RIOT	Thu, Apr 19, 2018	6.75	6.75	6.25	6.70
339	NASDAQ	RIOT	Wed, Apr 18, 2018	6.95	7.19	6.84	6.87
338	NASDAQ	RIOT	Tue, Apr 17, 2018	7.32	7.87	7.29	7.30
337	NASDAQ	RIOT	Mon, Apr 16, 2018	7.70	7.70	7.06	7.31
336	NASDAQ	RIOT	Fri, Apr 13, 2018	8.04	8.36	7.50	7.75
335	NASDAQ	RIOT	Thu, Apr 12, 2018	7.35	8.20	7.12	7.47
334	NASDAQ	RIOT	Wed, Apr 11, 2018	6.35	7.10	6.35	6.62
333	NASDAQ	RIOT	Tue, Apr 10, 2018	6.41	6.73	6.35	6.49
332	NASDAQ	RIOT	Mon, Apr 9, 2018	6.58	6.78	6.25	6.40
331	NASDAQ	RIOT	Fri, Apr 6, 2018	7.18	7.77	6.53	6.64
330	NASDAQ	RIOT	Thu, Apr 5, 2018	6.40	7.81	6.38	7.22
329	NASDAQ	RIOT	Wed, Apr 4, 2018	6.25	6.60	6.20	6.42
328	NASDAQ	RIOT	Tue, Apr 3, 2018	6.39	6.89	6.23	6.53
327	NASDAQ	RIOT	Mon, Apr 2, 2018	6.51	6.60	6.17	6.36
326	NASDAQ	RIOT	Thu, Mar 29, 2018	6.25	6.65	6.00	6.62
325	NASDAQ	RIOT	Wed, Mar 28, 2018	6.88	6.91	6.03	6.28
324	NASDAQ	RIOT	Tue, Mar 27, 2018	7.34	7.55	6.83	6.95
323	NASDAQ	RIOT	Mon, Mar 26, 2018	7.67	7.76	7.05	7.36
322	NASDAQ	RIOT	Fri, Mar 23, 2018	7.65	7.76	7.40	7.50
321	NASDAQ	RIOT	Thu, Mar 22, 2018	7.75	7.96	7.58	7.63
320	NASDAQ	RIOT	Wed, Mar 21, 2018	8.15	8.43	7.74	7.94
319	NASDAQ	RIOT	Tue, Mar 20, 2018	8.75	8.75	7.83	8.02
318	NASDAQ	RIOT	Mon, Mar 19, 2018	8.12	8.75	7.85	8.42
317	NASDAQ	RIOT	Fri, Mar 16, 2018	7.31	8.45	7.30	8.29
316	NASDAQ	RIOT	Thu, Mar 15, 2018	8.12	8.29	7.33	7.51
315	NASDAQ	RIOT	Wed, Mar 14, 2018	8.30	8.70	8.05	8.15
314	NASDAQ	RIOT	Tue, Mar 13, 2018	8.83	8.92	8.54	8.70
313	NASDAQ	RIOT	Mon, Mar 12, 2018	9.11	9.24	8.60	8.97
312	NASDAQ	RIOT	Fri, Mar 9, 2018	9.55	9.78	9.05	9.24
311	NASDAQ	RIOT	Thu, Mar 8, 2018	9.94	10.18	9.56	9.57
310	NASDAQ	RIOT	Wed, Mar 7, 2018	10.09	10.37	10.02	10.08
309	NASDAQ	RIOT	Tue, Mar 6, 2018	10.65	10.80	10.25	10.39
308	NASDAQ	RIOT	Mon, Mar 5, 2018	10.67	10.85	10.25	10.83
307	NASDAQ	RIOT	Fri, Mar 2, 2018	9.89	10.69	9.89	10.58
306	NASDAQ	RIOT	Thu, Mar 1, 2018	9.93	10.72	9.91	10.13
305	NASDAQ	RIOT	Wed, Feb 28, 2018	9.76	10.75	9.76	10.58
304	NASDAQ	RIOT	Tue, Feb 27, 2018	9.95	10.12	9.65	9.96
303	NASDAQ	RIOT	Mon, Feb 26, 2018	9.95	10.26	9.70	9.90
302	NASDAQ	RIOT	Fri, Feb 23, 2018	9.85	10.44	9.82	10.27
301	NASDAQ	RIOT	Thu, Feb 22, 2018	10.76	10.77	9.52	9.98
300	NASDAQ	RIOT	Wed, Feb 21, 2018	10.70	11.39	10.50	10.60
299	NASDAQ	RIOT	Tue, Feb 20, 2018	10.50	12.40	9.77	10.92
298	NASDAQ	RIOT	Fri, Feb 16, 2018	14.09	15.20	10.55	11.46
297	NASDAQ	RIOT	Thu, Feb 15, 2018	17.60	18.40	16.70	17.20
296	NASDAQ	RIOT	Wed, Feb 14, 2018	17.20	17.40	16.50	16.59
295	NASDAQ	RIOT	Tue, Feb 13, 2018	16.75	17.49	15.21	16.06
294	NASDAQ	RIOT	Mon, Feb 12, 2018	16.57	18.14	16.57	17.54
293	NASDAQ	RIOT	Fri, Feb 9, 2018	15.03	16.34	14.80	16.05
292	NASDAQ	RIOT	Thu, Feb 8, 2018	15.80	15.90	14.25	14.89
291	NASDAQ	RIOT	Wed, Feb 7, 2018	15.32	16.41	13.88	14.32
290	NASDAQ	RIOT	Tue, Feb 6, 2018	10.40	13.49	10.40	12.95
289	NASDAQ	RIOT	Mon, Feb 5, 2018	11.40	12.19	10.55	10.70
288	NASDAQ	RIOT	Fri, Feb 2, 2018	12.08	12.75	11.60	12.16
287	NASDAQ	RIOT	Thu, Feb 1, 2018	12.91	13.00	12.10	12.30
286	NASDAQ	RIOT	Wed, Jan 31, 2018	14.50	15.67	13.36	13.75
285	NASDAQ	RIOT	Tue, Jan 30, 2018	14.87	14.90	13.75	14.28
284	NASDAQ	RIOT	Mon, Jan 29, 2018	16.85	17.00	15.10	15.23
283	NASDAQ	RIOT	Fri, Jan 26, 2018	17.56	17.98	17.06	17.13
282	NASDAQ	RIOT	Thu, Jan 25, 2018	18.95	19.15	17.80	17.91
281	NASDAQ	RIOT	Wed, Jan 24, 2018	19.88	20.00	18.91	19.24
280	NASDAQ	RIOT	Tue, Jan 23, 2018	19.51	20.11	18.63	19.60
279	NASDAQ	RIOT	Mon, Jan 22, 2018	19.39	20.73	19.00	19.48
278	NASDAQ	RIOT	Fri, Jan 19, 2018	20.39	20.48	19.50	19.91
277	NASDAQ	RIOT	Thu, Jan 18, 2018	18.64	21.44	18.50	19.80
276	NASDAQ	RIOT	Wed, Jan 17, 2018	17.50	18.10	16.04	17.76
275	NASDAQ	RIOT	Tue, Jan 16, 2018	20.00	20.50	17.80	18.28
274	NASDAQ	RIOT	Fri, Jan 12, 2018	21.16	22.08	20.92	21.88
273	NASDAQ	RIOT	Thu, Jan 11, 2018	22.20	22.50	20.63	20.85
272	NASDAQ	RIOT	Wed, Jan 10, 2018	23.90	24.19	22.70	22.94
271	NASDAQ	RIOT	Tue, Jan 9, 2018	24.99	25.77	23.45	24.02
270	NASDAQ	RIOT	Mon, Jan 8, 2018	25.14	25.15	22.75	23.42
269	NASDAQ	RIOT	Fri, Jan 5, 2018	26.20	26.30	24.20	24.43
268	NASDAQ	RIOT	Thu, Jan 4, 2018	24.87	25.48	22.53	24.27
267	NASDAQ	RIOT	Wed, Jan 3, 2018	27.55	27.68	23.35	24.36
266	NASDAQ	RIOT	Tue, Jan 2, 2018	28.50	28.70	26.00	27.90
265	NASDAQ	RIOT	Fri, Dec 29, 2017	28.72	29.59	27.70	28.40
264	NASDAQ	RIOT	Thu, Dec 28, 2017	27.20	28.80	26.74	27.23
263	NASDAQ	RIOT	Wed, Dec 27, 2017	31.18	33.28	28.55	29.80
262	NASDAQ	RIOT	Tue, Dec 26, 2017	28.52	31.94	27.55	31.22
261	NASDAQ	RIOT	Fri, Dec 22, 2017	22.52	26.46	20.20	24.52
260	NASDAQ	RIOT	Thu, Dec 21, 2017	35.50	36.07	26.25	27.60
259	NASDAQ	RIOT	Wed, Dec 20, 2017	40.75	41.75	33.05	36.12
258	NASDAQ	RIOT	Tue, Dec 19, 2017	36.15	46.20	36.00	38.60
257	NASDAQ	RIOT	Mon, Dec 18, 2017	32.20	45.99	31.54	36.47
256	NASDAQ	RIOT	Fri, Dec 15, 2017	28.00	29.49	26.79	28.50
255	NASDAQ	RIOT	Thu, Dec 14, 2017	24.36	26.14	23.80	24.98
254	NASDAQ	RIOT	Wed, Dec 13, 2017	24.20	26.63	22.10	23.03
253	NASDAQ	RIOT	Tue, Dec 12, 2017	26.25	33.27	25.00	28.20
252	NASDAQ	RIOT	Mon, Dec 11, 2017	19.06	23.67	17.75	23.08
251	NASDAQ	RIOT	Fri, Dec 8, 2017	14.60	16.23	14.50	15.86
250	NASDAQ	RIOT	Thu, Dec 7, 2017	14.25	16.11	13.80	14.60
249	NASDAQ	RIOT	Wed, Dec 6, 2017	14.60	14.88	13.53	13.70
248	NASDAQ	RIOT	Tue, Dec 5, 2017	14.72	14.75	13.50	14.14
247	NASDAQ	RIOT	Mon, Dec 4, 2017	16.50	16.72	14.95	15.07
246	NASDAQ	RIOT	Fri, Dec 1, 2017	14.85	15.48	13.87	15.00
245	NASDAQ	RIOT	Thu, Nov 30, 2017	12.24	14.20	12.01	13.50
244	NASDAQ	RIOT	Wed, Nov 29, 2017	17.28	17.42	12.30	13.18
243	NASDAQ	RIOT	Tue, Nov 28, 2017	15.95	17.10	12.97	15.25
242	NASDAQ	RIOT	Mon, Nov 27, 2017	21.50	21.77	15.54	15.60
241	NASDAQ	RIOT	Fri, Nov 24, 2017	18.45	24.00	18.39	23.60
240	NASDAQ	RIOT	Wed, Nov 22, 2017	12.30	16.14	11.40	15.99
239	NASDAQ	RIOT	Tue, Nov 21, 2017	10.35	12.89	10.20	11.26
238	NASDAQ	RIOT	Mon, Nov 20, 2017	8.46	10.50	8.06	10.35
237	NASDAQ	RIOT	Fri, Nov 17, 2017	8.30	9.20	7.99	8.13
236	NASDAQ	RIOT	Thu, Nov 16, 2017	8.20	8.43	7.60	8.12
235	NASDAQ	RIOT	Wed, Nov 15, 2017	7.10	8.02	7.02	7.93
234	NASDAQ	RIOT	Tue, Nov 14, 2017	7.10	7.28	6.89	7.02
233	NASDAQ	RIOT	Mon, Nov 13, 2017	7.10	7.40	7.00	7.25
232	NASDAQ	RIOT	Fri, Nov 10, 2017	7.50	7.50	6.80	7.16
231	NASDAQ	RIOT	Thu, Nov 9, 2017	7.65	7.82	7.30	7.50
230	NASDAQ	RIOT	Wed, Nov 8, 2017	8.80	8.80	7.60	7.78
229	NASDAQ	RIOT	Tue, Nov 7, 2017	7.89	8.98	7.40	8.30
228	NASDAQ	RIOT	Mon, Nov 6, 2017	7.00	7.90	6.80	7.64
227	NASDAQ	RIOT	Fri, Nov 3, 2017	7.03	7.03	6.61	6.75
226	NASDAQ	RIOT	Thu, Nov 2, 2017	7.75	7.99	6.33	6.96
225	NASDAQ	RIOT	Wed, Nov 1, 2017	6.98	7.20	6.75	6.95
224	NASDAQ	RIOT	Tue, Oct 31, 2017	7.10	7.34	6.50	6.80
223	NASDAQ	RIOT	Mon, Oct 30, 2017	7.06	7.44	6.91	7.05
222	NASDAQ	RIOT	Fri, Oct 27, 2017	7.53	7.53	6.79	6.91
221	NASDAQ	RIOT	Thu, Oct 26, 2017	7.35	7.60	6.74	7.26
220	NASDAQ	RIOT	Wed, Oct 25, 2017	7.99	7.99	6.73	7.20
219	NASDAQ	RIOT	Tue, Oct 24, 2017	8.73	8.75	7.60	7.90
218	NASDAQ	RIOT	Mon, Oct 23, 2017	8.84	9.50	8.30	8.75
217	NASDAQ	RIOT	Fri, Oct 20, 2017	7.99	8.50	7.16	8.49
216	NASDAQ	RIOT	Thu, Oct 19, 2017	7.68	8.40	7.52	7.79
215	NASDAQ	RIOT	Wed, Oct 18, 2017	8.04	8.10	7.14	7.67
214	NASDAQ	RIOT	Tue, Oct 17, 2017	8.00	8.70	7.47	8.13
213	NASDAQ	RIOT	Mon, Oct 16, 2017	7.89	7.99	7.29	7.55
212	NASDAQ	RIOT	Fri, Oct 13, 2017	8.01	8.24	7.20	7.90
211	NASDAQ	RIOT	Thu, Oct 12, 2017	9.35	9.35	7.40	8.20
210	NASDAQ	RIOT	Wed, Oct 11, 2017	8.75	11.17	8.75	9.24
209	NASDAQ	RIOT	Tue, Oct 10, 2017	8.80	9.60	8.25	8.75
208	NASDAQ	RIOT	Mon, Oct 9, 2017	7.88	9.16	7.49	8.74
207	NASDAQ	RIOT	Fri, Oct 6, 2017	7.72	7.85	7.02	7.40
206	NASDAQ	RIOT	Thu, Oct 5, 2017	7.99	8.06	7.01	7.30
205	NASDAQ	RIOT	Wed, Oct 4, 2017	9.45	9.50	8.00	8.18
204	NASDAQ	RIOT	Tue, Oct 3, 2017	6.80	8.25	6.51	8.09
203	NASDAQ	RIOT	Mon, Oct 2, 2017	5.39	7.24	5.06	6.45
202	NASDAQ	RIOT	Fri, Sep 29, 2017	4.88	5.31	4.88	5.16
201	NASDAQ	RIOT	Thu, Sep 28, 2017	4.57	5.00	4.57	4.98
200	NASDAQ	RIOT	Wed, Sep 27, 2017	4.40	4.60	4.28	4.50
199	NASDAQ	RIOT	Tue, Sep 26, 2017	4.11	4.52	4.11	4.30
198	NASDAQ	RIOT	Mon, Sep 25, 2017	4.27	4.28	3.97	4.11
197	NASDAQ	RIOT	Fri, Sep 22, 2017	4.01	4.31	4.01	4.27
196	NASDAQ	RIOT	Thu, Sep 21, 2017	4.40	4.57	4.29	4.29
195	NASDAQ	RIOT	Wed, Sep 20, 2017	4.48	4.48	4.38	4.40
194	NASDAQ	RIOT	Tue, Sep 19, 2017	4.29	4.67	4.29	4.60
193	NASDAQ	RIOT	Mon, Sep 18, 2017	4.05	4.40	4.00	4.30
192	NASDAQ	RIOT	Fri, Sep 15, 2017	4.00	4.25	3.95	4.25
191	NASDAQ	RIOT	Thu, Sep 14, 2017	4.03	4.17	4.01	4.08
190	NASDAQ	RIOT	Wed, Sep 13, 2017	3.98	4.25	3.97	4.13
189	NASDAQ	RIOT	Tue, Sep 12, 2017	3.85	4.10	3.83	3.97
188	NASDAQ	RIOT	Mon, Sep 11, 2017	3.91	3.98	3.75	3.80
187	NASDAQ	RIOT	Fri, Sep 8, 2017	3.82	4.01	3.69	3.97
186	NASDAQ	RIOT	Thu, Sep 7, 2017	3.85	3.90	3.77	3.90
185	NASDAQ	RIOT	Wed, Sep 6, 2017	3.95	3.98	3.85	3.96
184	NASDAQ	RIOT	Tue, Sep 5, 2017	3.71	3.93	3.71	3.92
183	NASDAQ	RIOT	Fri, Sep 1, 2017	4.00	4.00	3.85	3.85
182	NASDAQ	RIOT	Thu, Aug 31, 2017	3.66	4.00	3.63	3.96
181	NASDAQ	RIOT	Wed, Aug 30, 2017	3.63	3.71	3.58	3.61
180	NASDAQ	RIOT	Tue, Aug 29, 2017	3.54	3.65	3.54	3.62
179	NASDAQ	RIOT	Mon, Aug 28, 2017	3.48	3.64	3.48	3.55
178	NASDAQ	RIOT	Fri, Aug 25, 2017	3.50	3.60	3.48	3.48
177	NASDAQ	RIOT	Thu, Aug 24, 2017	3.49	3.61	3.49	3.60
176	NASDAQ	RIOT	Wed, Aug 23, 2017	3.60	3.68	3.49	3.51
175	NASDAQ	RIOT	Tue, Aug 22, 2017	3.70	3.70	3.49	3.55
174	NASDAQ	RIOT	Mon, Aug 21, 2017	3.50	3.51	3.45	3.51
173	NASDAQ	RIOT	Fri, Aug 18, 2017	3.46	3.66	3.46	3.62
172	NASDAQ	RIOT	Thu, Aug 17, 2017	3.53	3.70	3.53	3.70
171	NASDAQ	RIOT	Wed, Aug 16, 2017	3.67	3.68	3.52	3.65
170	NASDAQ	RIOT	Tue, Aug 15, 2017	3.69	3.75	3.67	3.68
169	NASDAQ	RIOT	Mon, Aug 14, 2017	3.68	3.72	3.67	3.72
168	NASDAQ	RIOT	Fri, Aug 11, 2017	3.68	3.75	3.68	3.68
167	NASDAQ	RIOT	Thu, Aug 10, 2017	3.77	3.81	3.77	3.77
166	NASDAQ	RIOT	Wed, Aug 9, 2017	3.86	3.86	3.68	3.72
165	NASDAQ	RIOT	Tue, Aug 8, 2017	3.89	3.95	3.82	3.86
164	NASDAQ	RIOT	Mon, Aug 7, 2017	3.81	3.98	3.81	3.98
163	NASDAQ	RIOT	Fri, Aug 4, 2017	3.73	4.02	3.67	3.83
162	NASDAQ	RIOT	Thu, Aug 3, 2017	3.75	3.89	3.71	3.74
161	NASDAQ	RIOT	Wed, Aug 2, 2017	3.73	3.73	3.69	3.69
160	NASDAQ	RIOT	Tue, Aug 1, 2017	3.68	3.72	3.61	3.71
159	NASDAQ	RIOT	Mon, Jul 31, 2017	3.78	3.78	3.56	3.74
158	NASDAQ	RIOT	Fri, Jul 28, 2017	3.50	3.80	3.50	3.77
157	NASDAQ	RIOT	Thu, Jul 27, 2017	3.52	3.65	3.52	3.62
156	NASDAQ	RIOT	Wed, Jul 26, 2017	3.78	3.78	3.54	3.70
155	NASDAQ	RIOT	Tue, Jul 25, 2017	3.82	3.91	3.71	3.81
154	NASDAQ	RIOT	Mon, Jul 24, 2017	3.94	3.97	3.70	3.91
153	NASDAQ	RIOT	Fri, Jul 21, 2017	3.98	3.98	3.86	3.86
152	NASDAQ	RIOT	Thu, Jul 20, 2017	3.94	3.95	3.94	3.95
151	NASDAQ	RIOT	Wed, Jul 19, 2017	4.02	4.09	3.94	4.02
150	NASDAQ	RIOT	Tue, Jul 18, 2017	3.96	4.06	3.96	4.02
149	NASDAQ	RIOT	Mon, Jul 17, 2017	3.97	4.09	3.97	4.00
148	NASDAQ	RIOT	Fri, Jul 14, 2017	4.00	4.12	3.83	3.91
147	NASDAQ	RIOT	Thu, Jul 13, 2017	3.61	4.04	3.61	3.83
146	NASDAQ	RIOT	Wed, Jul 12, 2017	3.80	3.80	3.65	3.65
145	NASDAQ	RIOT	Tue, Jul 11, 2017	3.75	3.83	3.72	3.75
144	NASDAQ	RIOT	Mon, Jul 10, 2017	4.04	4.04	3.84	3.84
143	NASDAQ	RIOT	Fri, Jul 7, 2017	3.91	4.04	3.91	3.96
142	NASDAQ	RIOT	Thu, Jul 6, 2017	3.90	3.90	3.90	3.90
141	NASDAQ	RIOT	Wed, Jul 5, 2017	4.10	4.10	3.90	3.92
140	NASDAQ	RIOT	Mon, Jul 3, 2017	4.03	4.03	3.65	3.87
139	NASDAQ	RIOT	Fri, Jun 30, 2017	3.95	4.09	3.71	4.08
138	NASDAQ	RIOT	Thu, Jun 29, 2017	3.96	4.04	3.95	3.99
137	NASDAQ	RIOT	Wed, Jun 28, 2017	3.97	4.01	3.93	3.99
136	NASDAQ	RIOT	Tue, Jun 27, 2017	3.91	4.05	3.91	4.00
135	NASDAQ	RIOT	Mon, Jun 26, 2017	4.00	4.01	3.90	4.01
134	NASDAQ	RIOT	Fri, Jun 23, 2017	3.99	4.00	3.91	3.94
133	NASDAQ	RIOT	Thu, Jun 22, 2017	3.84	4.10	3.84	3.94
132	NASDAQ	RIOT	Wed, Jun 21, 2017	4.05	4.07	3.90	3.90
131	NASDAQ	RIOT	Tue, Jun 20, 2017	3.93	4.05	3.89	4.01
130	NASDAQ	RIOT	Mon, Jun 19, 2017	3.84	4.10	3.75	4.00
129	NASDAQ	RIOT	Fri, Jun 16, 2017	4.10	4.11	3.59	3.59
128	NASDAQ	RIOT	Thu, Jun 15, 2017	3.97	4.12	3.95	4.03
127	NASDAQ	RIOT	Wed, Jun 14, 2017	3.99	4.00	3.93	3.93
126	NASDAQ	RIOT	Tue, Jun 13, 2017	3.80	4.04	3.80	4.02
125	NASDAQ	RIOT	Mon, Jun 12, 2017	4.00	4.00	3.80	3.98
124	NASDAQ	RIOT	Fri, Jun 9, 2017	3.98	4.00	3.94	4.00
123	NASDAQ	RIOT	Thu, Jun 8, 2017	3.98	4.04	3.90	4.01
122	NASDAQ	RIOT	Wed, Jun 7, 2017	3.98	3.99	3.78	3.95
121	NASDAQ	RIOT	Tue, Jun 6, 2017	3.93	3.94	3.80	3.93
120	NASDAQ	RIOT	Mon, Jun 5, 2017	3.89	3.96	3.88	3.95
119	NASDAQ	RIOT	Fri, Jun 2, 2017	3.85	3.95	3.78	3.91
118	NASDAQ	RIOT	Thu, Jun 1, 2017	3.84	3.90	3.80	3.80
117	NASDAQ	RIOT	Wed, May 31, 2017	3.60	3.94	3.60	3.89
116	NASDAQ	RIOT	Tue, May 30, 2017	3.70	3.71	3.61	3.71
115	NASDAQ	RIOT	Fri, May 26, 2017	3.48	3.69	3.48	3.62
114	NASDAQ	RIOT	Thu, May 25, 2017	3.59	3.79	3.58	3.63
113	NASDAQ	RIOT	Wed, May 24, 2017	3.56	3.65	3.51	3.52
112	NASDAQ	RIOT	Tue, May 23, 2017	3.75	3.75	3.55	3.59
111	NASDAQ	RIOT	Mon, May 22, 2017	3.93	3.93	3.56	3.65
110	NASDAQ	RIOT	Fri, May 19, 2017	3.46	3.63	3.46	3.63
109	NASDAQ	RIOT	Thu, May 18, 2017	3.42	3.70	3.41	3.63
108	NASDAQ	RIOT	Wed, May 17, 2017	3.43	3.56	3.41	3.42
107	NASDAQ	RIOT	Tue, May 16, 2017	3.50	3.65	3.45	3.50
106	NASDAQ	RIOT	Mon, May 15, 2017	3.63	3.78	3.63	3.70
105	NASDAQ	RIOT	Fri, May 12, 2017	3.53	3.77	3.40	3.62
104	NASDAQ	RIOT	Thu, May 11, 2017	3.60	3.62	3.52	3.54
103	NASDAQ	RIOT	Wed, May 10, 2017	3.82	3.83	3.50	3.65
102	NASDAQ	RIOT	Tue, May 9, 2017	3.86	4.10	3.68	3.79
101	NASDAQ	RIOT	Mon, May 8, 2017	3.60	4.15	3.60	3.74
100	NASDAQ	RIOT	Fri, May 5, 2017	3.62	3.76	3.47	3.76
99	NASDAQ	RIOT	Thu, May 4, 2017	3.71	3.73	3.65	3.71
98	NASDAQ	RIOT	Wed, May 3, 2017	3.76	3.81	3.62	3.75
97	NASDAQ	RIOT	Tue, May 2, 2017	3.70	3.77	3.60	3.76
96	NASDAQ	RIOT	Mon, May 1, 2017	3.70	3.75	3.63	3.66
95	NASDAQ	RIOT	Fri, Apr 28, 2017	3.68	3.75	3.54	3.65
94	NASDAQ	RIOT	Thu, Apr 27, 2017	3.73	3.90	3.72	3.72
93	NASDAQ	RIOT	Wed, Apr 26, 2017	3.80	4.04	3.71	3.76
92	NASDAQ	RIOT	Tue, Apr 25, 2017	3.68	4.05	3.68	3.76
91	NASDAQ	RIOT	Mon, Apr 24, 2017	3.83	4.21	3.83	3.85
90	NASDAQ	RIOT	Fri, Apr 21, 2017	3.85	3.98	3.77	3.81
89	NASDAQ	RIOT	Thu, Apr 20, 2017	4.03	4.03	3.78	3.86
88	NASDAQ	RIOT	Wed, Apr 19, 2017	3.97	4.04	3.87	3.99
87	NASDAQ	RIOT	Tue, Apr 18, 2017	4.17	4.28	3.93	3.93
86	NASDAQ	RIOT	Mon, Apr 17, 2017	4.16	4.23	4.08	4.15
85	NASDAQ	RIOT	Thu, Apr 13, 2017	4.06	4.15	3.85	4.02
84	NASDAQ	RIOT	Wed, Apr 12, 2017	4.13	4.24	4.07	4.13
83	NASDAQ	RIOT	Tue, Apr 11, 2017	3.90	4.20	3.90	4.13
82	NASDAQ	RIOT	Mon, Apr 10, 2017	4.02	4.20	3.64	4.18
81	NASDAQ	RIOT	Fri, Apr 7, 2017	4.14	4.19	4.00	4.02
80	NASDAQ	RIOT	Thu, Apr 6, 2017	4.01	4.15	3.85	4.14
79	NASDAQ	RIOT	Wed, Apr 5, 2017	3.82	4.20	3.81	3.81
78	NASDAQ	RIOT	Tue, Apr 4, 2017	3.95	4.07	3.71	3.91
77	NASDAQ	RIOT	Mon, Apr 3, 2017	4.00	4.00	3.82	3.87
76	NASDAQ	RIOT	Fri, Mar 31, 2017	3.92	4.19	3.92	4.00
75	NASDAQ	RIOT	Thu, Mar 30, 2017	3.85	4.41	3.85	3.95
74	NASDAQ	RIOT	Wed, Mar 29, 2017	3.50	4.10	3.50	4.01
73	NASDAQ	RIOT	Tue, Mar 28, 2017	3.48	3.57	3.48	3.51
72	NASDAQ	RIOT	Mon, Mar 27, 2017	3.41	3.55	3.37	3.48
71	NASDAQ	RIOT	Fri, Mar 24, 2017	3.31	3.50	3.31	3.37
70	NASDAQ	RIOT	Thu, Mar 23, 2017	3.57	3.57	3.26	3.33
69	NASDAQ	RIOT	Wed, Mar 22, 2017	3.19	3.49	3.06	3.49
68	NASDAQ	RIOT	Tue, Mar 21, 2017	3.31	3.31	3.20	3.20
67	NASDAQ	RIOT	Mon, Mar 20, 2017	3.25	3.31	3.24	3.31
66	NASDAQ	RIOT	Fri, Mar 17, 2017	3.49	3.50	3.19	3.34
65	NASDAQ	RIOT	Thu, Mar 16, 2017	3.50	3.64	3.50	3.56
64	NASDAQ	RIOT	Wed, Mar 15, 2017	3.45	3.63	3.40	3.56
63	NASDAQ	RIOT	Tue, Mar 14, 2017	3.34	3.50	3.34	3.45
62	NASDAQ	RIOT	Mon, Mar 13, 2017	3.35	3.56	3.35	3.53
61	NASDAQ	RIOT	Fri, Mar 10, 2017	3.30	3.60	3.30	3.44
60	NASDAQ	RIOT	Thu, Mar 9, 2017	3.12	3.28	3.12	3.25
59	NASDAQ	RIOT	Wed, Mar 8, 2017	3.12	3.14	3.12	3.12
58	NASDAQ	RIOT	Tue, Mar 7, 2017	3.12	3.12	3.12	3.12
57	NASDAQ	RIOT	Mon, Mar 6, 2017	3.13	3.18	3.12	3.13
56	NASDAQ	RIOT	Fri, Mar 3, 2017	3.15	3.19	3.11	3.13
55	NASDAQ	RIOT	Thu, Mar 2, 2017	3.12	3.21	3.11	3.12
54	NASDAQ	RIOT	Wed, Mar 1, 2017	3.08	3.18	3.06	3.14
53	NASDAQ	RIOT	Tue, Feb 28, 2017	3.24	3.24	3.06	3.08
52	NASDAQ	RIOT	Mon, Feb 27, 2017	3.17	3.24	3.16	3.24
51	NASDAQ	RIOT	Fri, Feb 24, 2017	3.07	3.26	3.07	3.15
50	NASDAQ	RIOT	Thu, Feb 23, 2017	3.14	3.19	3.14	3.18
49	NASDAQ	RIOT	Wed, Feb 22, 2017	3.18	3.23	3.15	3.15
48	NASDAQ	RIOT	Tue, Feb 21, 2017	3.15	3.30	3.15	3.20
47	NASDAQ	RIOT	Fri, Feb 17, 2017	3.20	3.30	3.20	3.28
46	NASDAQ	RIOT	Thu, Feb 16, 2017	3.25	3.38	3.22	3.22
45	NASDAQ	RIOT	Wed, Feb 15, 2017	3.20	3.33	3.15	3.32
44	NASDAQ	RIOT	Tue, Feb 14, 2017	3.08	3.24	3.08	3.21
43	NASDAQ	RIOT	Mon, Feb 13, 2017	3.30	3.31	3.20	3.25
42	NASDAQ	RIOT	Fri, Feb 10, 2017	3.55	3.55	3.27	3.38
41	NASDAQ	RIOT	Thu, Feb 9, 2017	3.15	3.40	3.15	3.40
40	NASDAQ	RIOT	Wed, Feb 8, 2017	3.31	3.42	3.18	3.18
39	NASDAQ	RIOT	Tue, Feb 7, 2017	3.27	3.65	3.17	3.40
38	NASDAQ	RIOT	Mon, Feb 6, 2017	3.10	3.29	3.10	3.23
37	NASDAQ	RIOT	Fri, Feb 3, 2017	3.12	3.21	3.12	3.13
36	NASDAQ	RIOT	Thu, Feb 2, 2017	3.26	3.40	3.12	3.14
35	NASDAQ	RIOT	Wed, Feb 1, 2017	3.08	3.25	3.08	3.25
34	NASDAQ	RIOT	Tue, Jan 31, 2017	3.10	3.15	3.07	3.15
33	NASDAQ	RIOT	Mon, Jan 30, 2017	3.09	3.13	3.08	3.12
32	NASDAQ	RIOT	Fri, Jan 27, 2017	3.11	3.14	3.05	3.11
31	NASDAQ	RIOT	Thu, Jan 26, 2017	3.11	3.13	3.02	3.10
30	NASDAQ	RIOT	Wed, Jan 25, 2017	3.08	3.22	3.08	3.22
29	NASDAQ	RIOT	Tue, Jan 24, 2017	3.35	3.37	3.07	3.10
28	NASDAQ	RIOT	Mon, Jan 23, 2017	3.44	3.44	3.35	3.37
27	NASDAQ	RIOT	Fri, Jan 20, 2017	3.41	3.53	3.30	3.43
26	NASDAQ	RIOT	Thu, Jan 19, 2017	3.40	3.45	3.40	3.42
25	NASDAQ	RIOT	Wed, Jan 18, 2017	3.49	3.59	3.36	3.48
24	NASDAQ	RIOT	Tue, Jan 17, 2017	3.81	3.81	3.49	3.53
23	NASDAQ	RIOT	Fri, Jan 13, 2017	3.82	4.33	3.40	3.66
22	NASDAQ	RIOT	Thu, Jan 12, 2017	3.33	3.75	3.33	3.65
21	NASDAQ	RIOT	Wed, Jan 11, 2017	3.63	3.79	3.63	3.69
20	NASDAQ	RIOT	Tue, Jan 10, 2017	3.83	4.09	3.63	3.63
19	NASDAQ	RIOT	Mon, Jan 9, 2017	4.19	4.19	3.75	3.76
18	NASDAQ	RIOT	Fri, Jan 6, 2017	4.00	4.20	4.00	4.20
17	NASDAQ	RIOT	Thu, Jan 5, 2017	4.50	4.50	4.00	4.14
16	NASDAQ	RIOT	Wed, Jan 4, 2017	3.97	4.80	3.97	4.38
15	NASDAQ	RIOT	Tue, Jan 3, 2017	3.61	3.95	3.61	3.82
14	NASDAQ	RIOT	Fri, Dec 30, 2016	3.51	3.84	3.50	3.84
13	NASDAQ	RIOT	Thu, Dec 29, 2016	3.48	3.68	3.48	3.56
12	NASDAQ	RIOT	Wed, Dec 28, 2016	3.50	3.63	3.45	3.48
11	NASDAQ	RIOT	Tue, Dec 27, 2016	3.67	3.67	3.50	3.50
10	NASDAQ	RIOT	Fri, Dec 23, 2016	3.52	3.79	3.39	3.53
9	NASDAQ	RIOT	Thu, Dec 22, 2016	3.77	3.77	3.50	3.60
8	NASDAQ	RIOT	Wed, Dec 21, 2016	3.33	3.80	3.33	3.80
7	NASDAQ	RIOT	Tue, Dec 20, 2016	3.79	3.90	3.57	3.65
6	NASDAQ	RIOT	Mon, Dec 19, 2016	3.51	3.64	3.40	3.64
5	NASDAQ	RIOT	Fri, Dec 16, 2016	3.41	3.94	3.41	3.76
4	NASDAQ	RIOT	Thu, Dec 15, 2016	3.70	3.80	3.60	3.63
3	NASDAQ	RIOT	Wed, Dec 14, 2016	3.55	4.00	3.53	3.90
2	NASDAQ	RIOT	Tue, Dec 13, 2016	4.00	4.40	3.53	3.53
1	NASDAQ	RIOT	Mon, Dec 12, 2016	4.33	4.42	4.19	4.19
#	Exchange	Symbol	Date	Open	High	Low	Close

Riot Platforms Inc NASDAQ:RIOT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024