# Price History for RIOT

> End-of-day price history, dividends, and splits for RIOT.

Data as of Nov 9, 2026 (end of day).

## RIOT quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/RIOT.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for RIOT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/RIOT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RIOT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/RIOT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RIOT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RIOT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RIOT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RIOT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RIOT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt