U.S. markets close in 4 hours 46 minutes

Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
30.08-1.49 (-4.72%)
As of 11:14AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202129.3830.3828.4130.1030.107,527,456
Jun 21, 202130.3832.0530.0031.5731.5710,925,000
Jun 18, 202133.6634.2831.6832.1832.1810,771,500
Jun 17, 202134.0035.9233.7534.3034.3010,132,200
Jun 16, 202133.9235.1233.2134.2034.2010,166,400
Jun 15, 202136.0636.6733.8135.0635.0612,984,900
Jun 14, 202134.0138.0833.3835.4035.4025,489,000
Jun 11, 202131.2031.8730.1431.0331.038,444,000
Jun 10, 202131.7732.6930.4131.6431.6414,163,500
Jun 09, 202128.6333.0928.3531.4131.4121,515,700
Jun 08, 202127.3828.4325.2928.0628.0613,799,500
Jun 07, 202129.2329.4927.9028.8228.828,729,900
Jun 04, 202127.9629.1827.6029.1529.159,402,500
Jun 03, 202130.4830.5228.0128.2828.2811,061,800
Jun 02, 202130.2831.0629.1030.0330.0314,458,600
Jun 01, 202127.1029.8727.0629.2329.2314,647,700
May 28, 202127.4028.7226.7327.1327.1313,679,800
May 27, 202128.8529.6027.2828.5028.5023,524,200
May 26, 202126.6828.6326.0327.6427.6428,262,400
May 25, 202124.9825.8624.3525.1425.1416,489,500
May 24, 202123.4526.3022.7725.9525.9522,951,100
May 21, 202124.4525.4622.4622.8422.8424,553,800
May 20, 202126.0726.5823.1324.1824.1824,949,500
May 19, 202121.9524.3821.6124.1424.1441,600,100
May 18, 202123.2026.8023.1225.5625.5624,456,900
May 17, 202123.4024.5222.5224.3124.3119,807,500
May 14, 202124.0526.8023.6326.0226.0222,633,700
May 13, 202124.9126.9520.6822.2322.2336,110,500
May 12, 202128.2529.6026.0826.5226.5215,277,500
May 11, 202125.9930.8025.6529.8729.8719,802,800
May 10, 202133.3333.4029.8829.9529.9515,802,800
May 07, 202133.8035.5232.6233.3933.3911,020,900
May 06, 202136.3936.6532.0033.4533.4514,595,100
May 05, 202138.1639.1136.0036.6236.6212,083,500
May 04, 202138.6039.0035.1037.5737.5715,015,600
May 03, 202142.8844.1039.3239.9939.9914,120,700
Apr 30, 202140.8143.3840.4541.8341.8315,422,800
Apr 29, 202141.9542.7339.4240.3340.3312,765,300
Apr 28, 202140.1844.1539.4143.9343.9315,088,700
Apr 27, 202141.6541.8339.8240.5240.5213,779,300
Apr 26, 202141.2742.1639.5540.8940.8919,234,300
Apr 23, 202134.0938.9133.3738.4838.4825,722,600
Apr 22, 202140.5842.2136.3736.4936.4927,895,100
Apr 21, 202136.9942.0736.0641.3141.3126,801,700
Apr 20, 202140.5441.1035.7138.5638.5629,240,900
Apr 19, 202140.3543.3138.7140.9040.9028,356,400
Apr 16, 202145.0147.5642.8044.6444.6424,637,500
Apr 15, 202150.8752.4243.2948.1148.1139,017,100
Apr 14, 202160.8061.5549.3050.1650.1652,949,200
Apr 13, 202156.4459.9652.8659.2659.2642,774,300
Apr 12, 202152.5055.7950.6251.5351.5323,779,400
Apr 09, 202150.4851.6047.7649.6349.6313,678,600
Apr 08, 202150.5251.8949.3549.5549.5513,416,200
Apr 07, 202150.5253.0347.7048.3748.3716,833,100
Apr 06, 202156.0056.3652.3154.1054.1015,194,800
Apr 05, 202152.1157.8550.3956.9056.9018,908,700
Apr 01, 202154.7556.8251.1252.0352.0315,058,000
Mar 31, 202150.7354.5849.4153.2753.2721,061,700
Mar 30, 202148.8352.1947.4251.5151.5118,358,700
Mar 29, 202151.5152.7547.3047.8947.8917,849,800
Mar 26, 202149.4149.8045.8548.2248.2215,141,600
Mar 25, 202139.3849.2939.1348.1748.1726,951,400
Mar 24, 202154.3655.7145.0045.7145.7120,265,100
Mar 23, 202154.9157.4450.0150.1250.1218,373,700
Mar 22, 202159.9560.6955.1756.0156.0117,993,700
Mar 19, 202161.0363.7059.5060.6560.6518,072,800
Mar 18, 202163.0067.8559.1560.1960.1928,736,500
Mar 17, 202154.8065.1653.4064.7464.7426,146,200
Mar 16, 202162.0062.1755.7056.9856.9818,223,100
Mar 15, 202162.7867.6662.7163.4363.4322,351,400
Mar 12, 202158.1065.7557.7062.8162.8126,820,500
Mar 11, 202157.9663.6956.7263.3163.3129,031,900
Mar 10, 202157.5059.3352.8056.5056.5035,830,600
Mar 09, 202143.9554.0043.7252.1652.1636,308,300
Mar 08, 202142.2043.6537.6238.9838.9817,403,000
Mar 05, 202144.9945.2534.2540.3040.3027,668,300
Mar 04, 202147.4049.0041.3344.2944.2920,168,800
Mar 03, 202155.1455.2848.6049.5749.5721,775,400
Mar 02, 202157.0057.0248.5049.1049.1023,546,300
Mar 01, 202149.0453.8146.5853.6053.6026,614,500
Feb 26, 202141.9947.7540.5543.7443.7423,843,600
Feb 25, 202154.3355.8945.2245.6745.6723,574,600
Feb 24, 202153.4156.4650.8652.2752.2733,336,900
Feb 23, 202153.7056.8945.0248.8048.8052,317,000
Feb 22, 202161.0069.4559.7064.7664.7652,489,500
Feb 19, 202168.8077.8267.4271.3371.3375,047,100
Feb 18, 202172.7678.7558.7762.0362.0386,796,100
Feb 17, 202167.8479.5061.7077.9077.9072,578,500
Feb 16, 202155.0461.2754.3559.5059.5043,863,900
Feb 12, 202146.1452.7343.6649.2849.2848,423,900
Feb 11, 202142.3546.6440.8343.0943.0939,870,500
Feb 10, 202137.0439.7432.2536.5636.5627,942,700
Feb 09, 202135.5641.8833.2339.8639.8653,085,100
Feb 08, 202127.3032.9025.9032.7932.7950,819,500
Feb 05, 202123.5824.3922.9323.3823.3812,295,600
Feb 04, 202123.4723.5021.4223.0823.0812,936,700
Feb 03, 202122.1423.6421.7222.8522.8518,199,900
Feb 02, 202120.5622.1819.6221.4921.4915,361,800
Feb 01, 202120.1720.4818.6919.9819.9813,088,900
Jan 29, 202124.5024.7419.6620.5220.5226,696,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...