RIOT - Riot Blockchain, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20202.17002.16001.93002.00782.00784,381,139
May 22, 20202.37002.38002.20002.24002.24003,030,100
May 21, 20202.43002.52002.15002.33002.33006,331,400
May 20, 20202.45002.75002.37002.53002.530012,852,500
May 19, 20202.20002.41502.15002.23002.23005,389,200
May 18, 20202.18002.31002.06002.19002.19005,543,800
May 15, 20202.27002.34002.01002.08002.08006,998,700
May 14, 20202.10002.58001.92002.28002.280021,548,400
May 13, 20201.64001.91001.60001.89001.89008,303,700
May 12, 20201.61001.74001.52001.60001.60004,215,700
May 11, 20201.80001.87001.50001.59001.59009,050,000
May 08, 20201.75002.13001.56001.85001.850020,202,600
May 07, 20201.35001.59001.27001.54001.540010,412,300
May 06, 20201.21001.28001.17001.27001.27004,860,800
May 05, 20201.15001.18001.10001.15001.15002,111,400
May 04, 20201.10001.13001.03001.12001.12001,039,300
May 01, 20201.18001.20001.07001.07001.07002,123,000
Apr 30, 20201.23001.24001.15001.21001.21001,669,700
Apr 29, 20201.26001.38001.17001.21001.21007,766,400
Apr 28, 20201.24001.25001.15001.16001.16001,071,800
Apr 27, 20201.27001.30001.15001.24001.24002,484,600
Apr 24, 20201.17001.29001.10001.25001.25004,470,000
Apr 23, 20201.07001.20001.07001.15001.15004,276,500
Apr 22, 20201.05001.08001.02001.07001.0700503,500
Apr 21, 20201.08001.08400.98401.02001.02001,030,200
Apr 20, 20201.10001.18001.10001.10001.10001,170,200
Apr 17, 20201.20001.20001.11001.14001.1400720,000
Apr 16, 20201.20001.21001.13001.17001.17001,027,800
Apr 15, 20201.05001.25001.02001.13001.13002,518,900
Apr 14, 20200.98401.04000.98401.01001.01001,078,000
Apr 13, 20201.01001.02000.93001.01001.0100656,500
Apr 09, 20201.08001.09000.98001.03001.0300759,800
Apr 08, 20201.06001.09001.00001.07001.0700673,600
Apr 07, 20201.19001.19000.99001.02001.02001,410,400
Apr 06, 20200.95001.12000.92001.09501.09502,570,800
Apr 03, 20200.91000.95000.85000.90000.90001,287,600
Apr 02, 20200.79800.88200.76000.78000.7800995,800
Apr 01, 20200.83000.84600.76000.77300.7730524,600
Mar 31, 20200.83000.86000.79000.83300.8330354,400
Mar 30, 20200.80700.85000.78000.79200.7920506,900
Mar 27, 20200.80000.83000.78000.78900.7890364,600
Mar 26, 20200.82000.93000.76000.81600.81601,238,000
Mar 25, 20200.75000.84000.73500.77300.7730719,100
Mar 24, 20200.73500.83000.73500.79800.79801,173,800
Mar 23, 20200.71400.73000.63000.66900.6690565,600
Mar 20, 20200.75600.76000.69000.70500.7050592,900
Mar 19, 20200.70000.73000.65000.70300.7030840,100
Mar 18, 20200.74000.74000.51100.65000.65001,454,800
Mar 17, 20200.70000.80000.63100.74800.7480674,700
Mar 16, 20200.61000.70000.60000.65800.6580936,800
Mar 13, 20200.78000.80000.65000.72000.72001,138,300
Mar 12, 20200.75000.77700.53000.72800.72801,826,700
Mar 11, 20201.04001.08000.99001.01001.01001,065,500
Mar 10, 20201.13001.14001.04001.07001.0700776,300
Mar 09, 20201.08001.12001.02001.08001.08001,378,500
Mar 06, 20201.29001.34001.16001.27001.27001,437,700
Mar 05, 20201.25001.33001.22001.28001.28002,785,100
Mar 04, 20201.16001.17001.13001.16501.1650530,700
Mar 03, 20201.18001.19001.12001.14001.1400751,300
Mar 02, 20201.16001.21001.13001.18001.1800810,600
Feb 28, 20201.15001.19001.12001.14001.14001,237,100
Feb 27, 20201.20001.28001.12901.23001.23001,555,900
Feb 26, 20201.24001.25001.18001.24501.24501,419,700
Feb 25, 20201.35001.35001.23001.26001.26001,376,300
Feb 24, 20201.30001.37001.29001.33001.33001,274,200
Feb 21, 20201.43001.44001.37001.41001.4100906,800
Feb 20, 20201.42001.45501.37001.42001.42001,890,000
Feb 19, 20201.55001.55001.42001.50001.50001,148,800
Feb 18, 20201.55001.56001.40001.50001.50002,365,200
Feb 14, 20201.61001.67001.56001.64001.64001,579,100
Feb 13, 20201.60001.63001.51001.61001.61001,839,500
Feb 12, 20201.79001.86001.58001.60001.60006,460,000
Feb 11, 20201.50001.76001.49001.68001.68007,345,800
Feb 10, 20201.48001.51001.39001.48001.48001,425,700
Feb 07, 20201.46001.46001.39001.43001.43001,198,700
Feb 06, 20201.53001.55001.42001.43001.43001,962,100
Feb 05, 20201.40001.51001.40001.48001.48002,968,900
Feb 04, 20201.36001.39001.32001.38001.3800862,600
Feb 03, 20201.36001.42001.33001.36001.3600916,000
Jan 31, 20201.45001.45001.35001.35001.35001,400,000
Jan 30, 20201.58001.63001.34001.43001.43007,720,600
Jan 29, 20201.33001.35001.28001.31001.3100634,000
Jan 28, 20201.28001.32001.26501.31001.3100679,800
Jan 27, 20201.26001.28001.20001.24001.2400891,300
Jan 24, 20201.30001.32001.25001.26001.2600468,000
Jan 23, 20201.33001.33401.25001.26001.2600737,500
Jan 22, 20201.43001.43001.31001.34001.3400865,200
Jan 21, 20201.49001.49001.33001.40001.40001,020,500
Jan 17, 20201.45001.49001.43001.46001.46001,102,400
Jan 16, 20201.40001.45001.36001.43001.4300670,600
Jan 15, 20201.50001.50001.39001.40001.40001,247,300
Jan 14, 20201.44001.51001.40801.42001.42001,683,000
Jan 13, 20201.45001.45001.31001.36001.3600634,900
Jan 10, 20201.33001.45001.29001.41001.41001,358,500
Jan 09, 20201.37001.41001.29001.33001.3300791,100
Jan 08, 20201.54001.54001.29001.37001.37001,792,300
Jan 07, 20201.39001.50001.33001.49001.49003,313,600
Jan 06, 20201.23001.30001.20001.30001.3000981,200
Jan 03, 20201.22001.22001.14001.18001.1800467,200
Jan 02, 20201.14001.23001.13001.22001.2200915,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...