RIOT Stock Prices

Data as of Nov 9, 2026

Last

17.66

Change

+0.95

Open

16.91

Previous

16.71

High

17.90

Low

16.75

Bid

-

Ask

-

Volume

28,585,625

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

116.3%

Hist Vol

87.6%

Opt Volume

350,936

Open Int

1,793,995

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	16.91	17.90	16.75	17.66	+0.95	28,585,625	350,936	1.163	0.876
Nov 6, 2026	15.83	17.12	14.87	16.71	+1.95	44,579,044	395,227	1.215	0.874
Nov 5, 2026	14.92	15.40	12.96	14.76	-0.61	48,818,288	467,993	1.322	0.870
Nov 4, 2026	15.62	16.21	15.07	15.37	+1.35	83,433,976	680,611	1.188	0.869
Nov 3, 2026	12.00	14.07	11.90	14.02	+2.18	39,417,013	415,960	1.337	0.867
Nov 2, 2026	12.87	12.94	11.63	11.84	-0.97	17,296,066	322,825	1.949	0.851
Oct 30, 2026	12.88	13.00	12.02	12.81	-0.93	24,844,804	175,027	1.249	0.850
Oct 29, 2026	14.08	14.45	13.60	13.74	-0.71	17,952,223	42,097	1.185	0.848
Oct 28, 2026	13.72	14.48	12.90	14.45	+0.89	23,998,941	83,870	1.005	0.847
Oct 27, 2026	12.80	13.63	12.57	13.56	+0.97	20,610,098	51,176	1.041	0.847
Oct 26, 2026	12.18	13.02	11.79	12.59	+0.06	19,773,579	192,669	1.069	0.847
Oct 23, 2026	12.75	13.02	12.44	12.53	-0.36	14,561,406	89,008	0.929	0.848
Oct 22, 2026	13.44	13.74	12.67	12.89	-1.13	20,234,996	63,902	0.990	0.851
Oct 21, 2026	14.32	14.52	13.64	14.02	+0.25	15,922,571	55,151	1.026	0.851
Oct 20, 2026	13.50	14.42	13.18	13.77	-0.20	13,944,526	58,525	0.969	0.853
Oct 19, 2026	14.20	14.37	13.88	13.97	+0.25	11,088,492	66,696	1.025	0.859
Oct 16, 2026	15.02	15.19	13.58	13.72	-1.78	16,001,830	116,545	0.973	0.859
Oct 15, 2026	14.40	15.64	13.72	15.50	+0.40	23,250,415	137,344	0.936	0.859
Oct 14, 2026	16.07	16.17	14.78	15.10	-1.57	21,754,501	211,859	0.878	0.860
Oct 13, 2026	15.97	16.88	15.62	16.67	+0.20	19,060,601	140,402	0.860	0.855
Oct 12, 2026	16.78	16.98	16.42	16.47	-0.42	8,214,954	102,292	0.763	0.855
Oct 9, 2026	17.02	17.17	16.48	16.89	+0.05	11,604,689	48,431	0.710	0.857
Oct 8, 2026	18.11	18.20	16.36	16.84	-1.70	30,537,108	112,525	0.752	0.857
Oct 7, 2026	18.40	18.61	17.84	18.54	-0.39	16,291,898	108,406	0.750	0.852
Oct 6, 2026	19.46	19.73	18.90	18.93	-0.39	14,606,244	41,518	0.739	0.852
Oct 5, 2026	19.84	19.89	18.95	19.32	-0.41	12,887,536	81,686	0.743	0.858
Oct 2, 2026	20.22	21.09	19.35	19.73	+0.00	16,530,791	95,782	0.731	0.858
Oct 1, 2026	20.15	20.25	18.76	19.61	-0.54	19,702,769	86,313	0.787	0.857
Sep 30, 2026	21.78	21.80	20.12	20.15	-1.24	12,729,448	80,858	0.776	0.856
Sep 29, 2026	22.12	22.36	21.35	21.39	-0.23	11,773,903	29,852	0.806	0.855
Sep 28, 2026	22.50	22.85	21.57	21.62	-1.38	11,858,326	28,445	0.845	0.862
Sep 25, 2026	23.53	23.64	22.31	23.00	-0.48	16,042,727	123,597	0.787	0.862
Sep 24, 2026	24.10	24.92	23.45	23.48	-1.21	18,824,701	36,168	0.830	0.865
Sep 23, 2026	24.52	25.27	24.42	24.69	-0.24	16,426,155	76,959	0.823	0.865
Sep 22, 2026	23.75	25.39	23.70	24.93	+0.75	19,504,420	44,206	0.768	0.865
Sep 21, 2026	24.80	25.07	23.97	24.18	+0.43	21,835,506	66,646	0.886	0.865
Sep 18, 2026	22.64	24.09	22.20	23.75	+1.87	24,192,317	174,864	0.794	0.864
Sep 17, 2026	21.31	22.07	20.65	21.88	+1.53	17,114,018	53,504	0.805	0.860
Sep 16, 2026	20.00	20.94	19.85	20.35	+0.65	16,129,295	32,495	0.826	0.857
Sep 15, 2026	20.55	20.72	19.52	19.70	-1.25	13,686,687	66,632	0.829	0.858
Sep 14, 2026	20.45	21.41	20.10	20.95	-0.51	11,047,898	47,235	0.866	0.857
Sep 11, 2026	21.42	22.05	20.95	21.46	+0.51	9,498,238	107,306	0.725	0.857
Sep 10, 2026	21.21	21.81	20.78	20.95	-1.12	10,203,055	43,341	0.829	0.858
Sep 9, 2026	22.55	22.70	21.61	22.07	-0.19	14,753,445	30,267	0.819	0.860
Sep 8, 2026	21.76	22.87	21.65	22.26	+0.00	14,800,063	86,863	0.843	0.868
Sep 4, 2026	20.74	21.83	20.66	21.80	+0.66	15,313,721	85,868	0.761	0.867
Sep 3, 2026	18.71	21.21	18.47	21.14	+2.50	22,778,914	163,962	0.788	0.867
Sep 2, 2026	17.65	18.89	17.39	18.64	+0.85	13,855,826	56,472	0.771	0.859
Sep 1, 2026	18.40	18.54	17.68	17.79	-1.21	14,234,749	51,180	0.825	0.857
Aug 31, 2026	18.83	19.04	18.12	19.00	+0.01	10,807,737	71,591	0.795	0.857
Aug 28, 2026	20.52	20.61	18.75	18.99	-1.89	17,250,368	137,054	0.721	0.857
Aug 27, 2026	21.13	21.86	20.65	20.88	+0.27	15,005,271	84,061	0.845	0.851
Aug 26, 2026	20.91	21.33	20.49	20.61	-0.69	8,920,357	34,111	0.854	0.851
Aug 25, 2026	19.88	21.60	19.57	21.30	+1.30	16,129,239	77,670	0.900	0.851
Aug 24, 2026	20.02	20.87	19.60	20.00	+0.17	15,126,671	84,683	0.965	0.849
Aug 21, 2026	21.67	22.20	19.56	19.83	-1.15	27,071,551	134,313	0.874	0.852
Aug 20, 2026	19.80	21.02	19.62	20.98	+1.60	22,269,318	126,902	0.887	0.850
Aug 19, 2026	18.88	19.89	17.86	19.38	+0.47	21,945,946	196,487	0.851	0.848
Aug 18, 2026	19.46	19.96	18.77	18.91	-1.13	16,382,480	67,113	0.843	0.848
Aug 17, 2026	18.95	20.09	18.90	20.04	+1.02	17,446,503	113,191	0.868	0.850
Aug 14, 2026	18.82	19.55	18.46	19.02	-0.20	16,865,133	91,688	0.790	0.852
Aug 13, 2026	19.98	20.86	19.04	19.21	-1.11	23,391,085	159,622	0.844	0.854
Aug 12, 2026	21.58	22.21	20.19	20.32	+0.08	33,064,690	116,273	0.862	0.852
Aug 11, 2026	23.57	23.66	19.34	20.24	+0.84	75,690,246	367,708	0.942	0.852
Aug 10, 2026	20.45	20.46	19.12	19.40	-1.12	18,437,428	126,507	1.401	0.851

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.