RIOT - Riot Blockchain, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20192.03002.06001.87002.01002.0100719,809
Sep 18, 20192.21002.24002.04002.09002.09001,140,000
Sep 17, 20192.11002.20002.07002.19002.19001,015,800
Sep 16, 20192.09002.15002.07002.12002.1200787,600
Sep 13, 20192.05002.15002.05002.12002.12001,317,500
Sep 12, 20192.07002.07002.00002.05002.0500571,300
Sep 11, 20191.99002.07001.96002.01002.0100741,700
Sep 10, 20192.06002.07001.98002.00002.0000472,000
Sep 09, 20192.15002.16001.97502.03002.0300880,700
Sep 06, 20192.11002.18002.04002.04002.0400818,800
Sep 05, 20192.10002.13902.03002.07002.0700721,800
Sep 04, 20191.97002.14001.92002.10002.10001,394,900
Sep 03, 20191.92001.99001.84501.92001.92001,051,800
Aug 30, 20191.95001.95001.84001.84001.8400430,700
Aug 29, 20191.88001.91001.86001.88001.8800353,700
Aug 28, 20191.94001.95001.84001.90001.9000439,300
Aug 27, 20191.92001.99001.90001.90001.9000368,200
Aug 26, 20192.00002.02001.87001.92001.9200375,400
Aug 23, 20192.00002.04001.89001.97001.9700748,000
Aug 22, 20191.89002.00001.86001.94001.9400664,600
Aug 21, 20191.86001.94001.84001.89001.8900453,100
Aug 20, 20191.88001.93001.83001.91001.9100498,300
Aug 19, 20191.94001.95001.86001.88001.8800666,000
Aug 16, 20191.81001.88001.76001.85001.8500581,000
Aug 15, 20191.87001.87001.80001.81001.8100675,400
Aug 14, 20191.95001.95001.82001.82001.82001,061,500
Aug 13, 20192.12002.12001.91001.98001.98001,309,500
Aug 12, 20192.20002.20002.05002.08002.0800577,500
Aug 09, 20192.13002.20002.07002.18002.1800797,900
Aug 08, 20192.19002.22002.06002.07002.0700551,200
Aug 07, 20192.11002.20002.00002.12002.1200986,500
Aug 06, 20192.27002.30001.97002.08002.08001,250,300
Aug 05, 20192.40002.47002.21002.24002.24002,770,300
Aug 02, 20192.16002.33002.13002.21002.21001,423,600
Aug 01, 20192.18002.19001.95002.13002.1300897,500
Jul 31, 20191.94002.23001.93102.20002.20002,499,700
Jul 30, 20191.95001.97001.86901.91001.9100820,000
Jul 29, 20191.97001.99001.83001.94001.9400671,000
Jul 26, 20192.02002.05001.93001.97001.9700519,300
Jul 25, 20191.99002.03001.92502.01002.0100585,100
Jul 24, 20192.04002.04801.92001.97001.9700608,000
Jul 23, 20191.95002.07001.85002.02002.0200936,400
Jul 22, 20191.94001.98001.82001.95001.95001,489,800
Jul 19, 20192.05002.10001.87001.98001.98001,676,400
Jul 18, 20192.02002.19502.02002.05002.05002,142,400
Jul 17, 20192.06002.18002.00002.00002.00001,991,200
Jul 16, 20192.15002.25002.05502.08002.08001,193,600
Jul 15, 20192.05002.23002.04002.20002.20001,423,900
Jul 12, 20192.44002.45002.01002.26002.26003,196,100
Jul 11, 20192.50002.52002.32002.35002.35002,034,500
Jul 10, 20192.66002.71902.51002.55002.55001,736,500
Jul 09, 20192.78002.82002.57002.63002.63002,032,500
Jul 08, 20192.89002.90002.72002.78002.78002,116,600
Jul 05, 20192.71002.84002.71002.80002.8000884,700
Jul 03, 20192.88002.91602.71002.78002.78001,819,400
Jul 02, 20192.69002.95502.51002.79002.79002,685,200
Jul 01, 20192.90002.90002.70002.71002.71002,812,700
Jun 28, 20193.25003.27003.08003.14003.14002,929,100
Jun 27, 20193.26003.31002.85003.07003.07005,599,800
Jun 26, 20193.66003.95003.51003.79003.790010,632,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...