Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.2400+0.0500 (+1.19%)
At close: 04:00PM EDT
4.2600 +0.02 (+0.47%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20224.24004.38004.13004.24004.24008,396,700
Jun 30, 20224.34004.40004.12004.19004.190010,723,300
Jun 29, 20224.67004.69004.34004.50004.500011,364,700
Jun 28, 20225.02005.11004.69004.76004.76009,706,600
Jun 27, 20225.18005.22004.67004.89004.890011,651,700
Jun 24, 20225.01005.40504.99005.19005.190016,900,700
Jun 23, 20224.75004.97004.55004.94004.940013,064,900
Jun 22, 20225.00005.07004.55004.60004.600014,212,400
Jun 21, 20224.86005.54004.80005.09005.090018,023,500
Jun 17, 20224.50004.77004.47004.65004.65009,751,400
Jun 16, 20224.69004.73004.37004.53004.53009,652,700
Jun 15, 20224.82005.00004.59004.86004.860020,448,200
Jun 14, 20224.70505.01504.44004.89004.890010,692,200
Jun 13, 20224.37004.86004.36004.65004.650016,599,900
Jun 10, 20225.25005.48005.13005.17005.170013,120,600
Jun 09, 20225.89005.90005.44005.47005.470013,909,300
Jun 08, 20226.08006.42505.92005.97005.970011,169,200
Jun 07, 20226.15006.23005.82006.17006.170017,003,700
Jun 06, 20226.50006.60006.25006.37006.370012,234,100
Jun 03, 20226.56006.62006.11006.21006.210015,159,900
Jun 02, 20226.49007.06006.43006.87006.870014,267,400
Jun 01, 20227.20007.25006.48006.52006.520015,500,400
May 31, 20227.77007.83007.05007.19007.190020,431,800
May 27, 20226.80007.30006.73907.24007.240014,393,100
May 26, 20226.14006.92005.97006.73006.730014,240,800
May 25, 20226.22006.56006.18506.43006.43007,512,000
May 24, 20226.69006.83006.07006.27006.27009,882,400
May 23, 20226.96007.13006.64506.86006.860011,586,800
May 20, 20227.27007.35006.47106.84006.840013,467,600
May 19, 20226.99007.53006.95007.13007.130012,357,500
May 18, 20227.45007.57006.80006.93006.930010,537,400
May 17, 20227.56007.83007.33007.62007.62009,248,300
May 16, 20227.83007.93007.17007.19007.19009,857,300
May 13, 20227.95008.43007.72007.97007.970017,060,900
May 12, 20226.50007.45006.25007.31007.310019,021,000
May 11, 20227.08007.98006.75006.84006.840017,503,500
May 10, 20228.25008.50007.23007.53007.530012,194,500
May 09, 20228.87009.00007.53007.67007.670014,021,200
May 06, 20229.990010.09009.30009.49009.49008,815,400
May 05, 202211.340011.37009.910010.190010.19009,394,800
May 04, 202210.900011.640010.242011.570011.570011,556,800
May 03, 202210.860011.388010.720010.840010.84006,528,400
May 02, 202210.090010.98009.750010.970010.970010,925,500
Apr 29, 202210.820011.461010.110010.140010.14007,931,900
Apr 28, 202211.100011.370010.350010.940010.940010,367,400
Apr 27, 202210.825011.700010.780010.980010.98008,272,900
Apr 26, 202211.970012.040010.965011.080011.08008,596,300
Apr 25, 202211.515012.120011.420012.040012.04009,640,800
Apr 22, 202212.655013.100011.820011.850011.85009,682,600
Apr 21, 202214.460014.726012.760012.800012.800010,523,800
Apr 20, 202214.930015.110013.845013.950013.95008,423,900
Apr 19, 202214.820015.210014.230014.880014.88007,729,800
Apr 18, 202214.750015.060014.265014.790014.79006,212,900
Apr 14, 202215.960016.070014.960014.970014.97006,280,400
Apr 13, 202215.450016.100015.310016.010016.01006,376,600
Apr 12, 202216.300016.940015.370015.470015.47006,857,800
Apr 11, 202216.100016.450015.470015.910015.91005,646,700
Apr 08, 202217.130017.510016.620016.680016.68006,101,400
Apr 07, 202217.560017.980016.770017.420017.42006,392,800
Apr 06, 202218.540018.675017.380017.660017.66009,199,600
Apr 05, 202220.750021.010019.160019.230019.23006,467,100
Apr 04, 202220.730021.043020.370020.690020.69006,410,300
Apr 01, 202220.600021.380020.310020.730020.73008,035,100
Mar 31, 202222.150022.870021.120021.170021.17006,034,400
Mar 30, 202222.530022.980021.750022.040022.04005,626,500
Mar 29, 202223.080023.108021.580023.000023.00008,443,900
Mar 28, 202222.145023.660021.900022.860022.860014,306,700
Mar 25, 202222.000022.270020.320020.760020.76007,261,400
Mar 24, 202221.180021.600020.230021.540021.54007,709,300
Mar 23, 202220.520021.460019.945020.840020.84007,400,900
Mar 22, 202220.460021.400020.210020.750020.75009,264,400
Mar 21, 202219.575020.410019.020019.620019.62008,611,900
Mar 18, 202218.090019.800017.880019.530019.530013,580,200
Mar 17, 202216.120018.490016.030018.430018.430010,398,100
Mar 16, 202215.200016.420015.110016.390016.39008,028,700
Mar 15, 202214.200014.970013.570014.910014.91004,296,400
Mar 14, 202215.000015.240014.020014.160014.16006,032,800
Mar 11, 202216.600016.720015.090015.140015.14005,723,900
Mar 10, 202216.130016.740015.830016.510016.51006,341,100
Mar 09, 202216.080017.180016.038016.840016.840010,942,800
Mar 08, 202214.800015.739014.420015.100015.10006,858,000
Mar 07, 202215.050015.725014.660014.950014.95008,569,000
Mar 04, 202215.730016.290014.720014.920014.92006,567,300
Mar 03, 202217.590017.890015.843015.970015.97007,159,100
Mar 02, 202217.390017.840016.770017.730017.73007,997,400
Mar 01, 202218.190018.220016.740017.500017.500013,192,400
Feb 28, 202216.130017.800016.060017.230017.230013,831,600
Feb 25, 202216.410016.700015.585016.220016.22007,577,600
Feb 24, 202213.690016.390013.630016.250016.250012,252,600
Feb 23, 202216.580016.790015.020015.070015.07007,533,100
Feb 22, 202216.114016.996015.710015.950015.95007,301,500
Feb 18, 202217.680017.840016.730016.970016.97006,579,100
Feb 17, 202219.000019.340017.600017.760017.76007,025,300
Feb 16, 202219.134019.860018.960019.590019.59006,371,100
Feb 15, 202219.060019.850018.850019.730019.730010,252,300
Feb 14, 202218.360019.090017.670017.920017.92007,381,600
Feb 11, 202219.300020.080018.090018.370018.370010,814,800
Feb 10, 202218.930020.830018.890019.270019.270014,023,000
Feb 09, 202218.630019.670018.190019.650019.650010,223,500
Feb 08, 202217.523018.410017.200018.290018.290010,474,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement