RIOT - Riot Blockchain, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20193.66003.95003.51003.79003.790010,185,900
Jun 25, 20193.50003.56003.22003.30003.30006,516,600
Jun 24, 20192.87003.29002.80003.04003.04007,002,000
Jun 21, 20192.74002.75902.56002.75002.75001,774,200
Jun 20, 20192.62002.65002.46002.60002.60001,682,000
Jun 19, 20192.67002.74102.53002.62002.6200627,600
Jun 18, 20192.81002.82002.64002.69002.69001,011,000
Jun 17, 20193.02003.05002.73002.81002.81002,682,100
Jun 14, 20192.59002.79002.59002.73002.73002,087,500
Jun 13, 20192.49002.64702.44002.59002.59001,059,300
Jun 12, 20192.51002.64002.41002.50002.5000573,500
Jun 11, 20192.53002.58002.44002.44002.4400464,200
Jun 10, 20192.69002.75002.42002.51002.5100971,000
Jun 07, 20192.55002.75602.50002.70002.7000934,300
Jun 06, 20192.90002.99002.50002.53002.53001,139,600
Jun 05, 20193.19003.20002.75002.91002.9100929,300
Jun 04, 20193.09003.23003.08003.16003.1600492,100
Jun 03, 20193.17003.26003.07003.16003.1600516,400
May 31, 20193.15003.36003.06003.24003.2400678,900
May 30, 20193.35003.40003.10003.17003.17001,134,000
May 29, 20193.42003.49003.19003.45003.45001,223,800
May 28, 20193.92004.03003.41003.49003.49001,703,000
May 24, 20193.92003.94003.65003.86003.8600970,500
May 23, 20193.85003.93003.67103.79003.7900863,000
May 22, 20194.10004.17003.93004.05004.0500787,300
May 21, 20194.16004.24004.06104.10004.1000785,800
May 20, 20194.25004.30004.04004.16004.1600936,200
May 17, 20193.97004.20003.90004.07004.07001,478,400
May 16, 20194.25004.57004.17004.31004.31001,163,600
May 15, 20194.30004.55004.17004.51004.51001,421,800
May 14, 20194.65004.85004.03004.23004.23003,232,700
May 13, 20194.45004.88004.26004.45004.45006,235,700
May 10, 20193.66004.40003.54004.04004.04002,195,300
May 09, 20194.10004.12303.55003.63003.63002,120,100
May 08, 20194.22004.29604.03004.09004.0900891,300
May 07, 20194.73004.79804.18004.19004.19001,592,200
May 06, 20194.50004.66004.30004.61004.6100916,900
May 03, 20194.73005.04004.61004.67004.67001,915,900
May 02, 20194.82004.85004.20004.44004.44001,516,300
May 01, 20195.36005.45004.60004.71004.71001,623,500
Apr 30, 20195.33005.53005.20005.27005.2700949,700
Apr 29, 20195.23005.35005.02005.18005.1800799,100
Apr 26, 20195.60005.75005.15005.23005.23001,726,600
Apr 25, 20195.75005.93005.65005.89005.89001,146,300
Apr 24, 20195.75005.95005.56005.80005.80001,768,900
Apr 23, 20195.80006.14005.65006.02006.02003,205,000
Apr 22, 20195.30005.67005.09905.52005.52001,824,400
Apr 18, 20195.00005.41004.93005.40005.40001,849,800
Apr 17, 20194.93005.42004.82004.90004.90003,004,400
Apr 16, 20194.76004.95004.55004.93004.93001,724,700
Apr 15, 20194.65004.94104.56004.71004.71001,835,000
Apr 12, 20194.65004.84004.56004.61004.6100793,800
Apr 11, 20194.54004.67004.36004.58004.58001,186,000
Apr 10, 20194.63004.95004.46004.89004.89002,241,100
Apr 09, 20194.58004.64004.36004.43004.4300768,300
Apr 08, 20194.66004.89004.54004.60004.60002,292,900
Apr 05, 20194.50004.75004.36004.46004.46003,073,900
Apr 04, 20194.60004.78004.14004.20004.20002,529,700
Apr 03, 20194.65005.14004.51004.86004.86006,998,500
Apr 02, 20194.66005.15004.06004.34004.340010,791,900
Apr 01, 20193.37003.77003.36203.54003.54001,431,300
Mar 29, 20193.24003.43003.20403.27003.2700999,000
Mar 28, 20193.14003.19003.06303.14003.1400295,500
Mar 27, 20193.22003.24003.01003.16003.1600959,000
Mar 26, 20193.24003.35003.01003.13003.1300511,000
Mar 25, 20193.41003.41103.00003.12003.12001,198,600
Mar 22, 20193.66003.71003.40003.45003.4500880,600
Mar 21, 20194.00004.14003.55003.70003.70001,574,600
Mar 20, 20194.08004.23303.86003.96003.96001,282,500
Mar 19, 20193.96004.10003.76003.99003.9900987,700
Mar 18, 20194.10004.34003.75003.88003.88002,983,500
Mar 15, 20193.42003.75003.38003.73003.73001,376,100
Mar 14, 20193.30003.43003.25003.40003.4000557,300
Mar 13, 20193.30003.41003.20003.34003.3400486,400
Mar 12, 20193.65003.65003.19203.35003.3500872,400
Mar 11, 20193.61003.72003.50003.55003.5500709,100
Mar 08, 20193.49003.69003.46003.69003.69001,819,600
Mar 07, 20193.23003.62003.11003.49003.49001,084,500
Mar 06, 20193.35003.43003.22003.23003.2300593,900
Mar 05, 20193.32003.44103.16003.39003.39001,460,700
Mar 04, 20193.17003.24002.85003.00003.00001,139,600
Mar 01, 20193.20003.48003.17003.26003.26001,034,500
Feb 28, 20193.25003.44003.04003.20003.20001,039,400
Feb 27, 20193.65003.65003.00003.21003.21001,684,800
Feb 26, 20193.59003.74003.56003.60003.6000856,600
Feb 25, 20193.75003.94003.55003.59003.59002,556,000
Feb 22, 20193.75004.04003.60003.95003.95004,107,600
Feb 21, 20193.75003.90003.39003.52003.52003,356,700
Feb 20, 20193.35004.07003.23003.74003.740012,586,300
Feb 19, 20192.94004.24002.90003.33003.330020,132,800
Feb 15, 20192.33002.48002.26002.47002.47001,013,300
Feb 14, 20192.11002.40002.08002.26002.26001,290,000
Feb 13, 20192.15002.21802.06002.11002.1100462,700
Feb 12, 20192.19002.21002.08002.21002.2100330,200
Feb 11, 20192.37002.37001.99002.12002.12001,068,200
Feb 08, 20191.91002.45001.90002.37002.37003,485,600
Feb 07, 20191.91002.00001.87001.91001.9100213,700
Feb 06, 20192.01002.01001.83001.89001.8900228,800
Feb 05, 20192.03002.05001.92001.95001.9500431,200
Feb 04, 20191.82002.10001.80401.92001.9200785,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...