Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

6.13

-0.10

(-1.61%)

At close: 04:00PM EST

6.08

-0.05

(-0.82%)

After hours:

07:59PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	-	-	-	-	-	-
26 Jan 2023	6.46	6.58	6.06	6.13	6.13	11,443,700
25 Jan 2023	5.85	6.28	5.70	6.23	6.23	12,213,000
24 Jan 2023	6.32	6.62	6.11	6.14	6.14	21,428,800
23 Jan 2023	6.23	6.63	6.03	6.48	6.48	23,506,100
20 Jan 2023	5.85	6.22	5.62	6.20	6.20	19,740,300
19 Jan 2023	5.62	5.89	5.52	5.78	5.78	13,255,800
18 Jan 2023	6.45	6.63	5.64	5.71	5.71	23,793,100
17 Jan 2023	6.58	6.62	5.89	6.41	6.41	27,444,600
13 Jan 2023	5.94	6.49	5.86	6.02	6.02	28,880,000
12 Jan 2023	5.71	6.16	5.26	6.15	6.15	27,692,800
11 Jan 2023	5.52	5.89	5.21	5.37	5.37	19,031,800
10 Jan 2023	4.88	5.67	4.70	5.64	5.64	22,171,700
09 Jan 2023	4.48	5.23	4.45	4.89	4.89	20,809,400
06 Jan 2023	4.12	4.35	3.96	4.28	4.28	10,373,500
05 Jan 2023	3.86	4.28	3.70	4.22	4.22	14,097,000
04 Jan 2023	3.44	3.95	3.38	3.88	3.88	12,325,300
03 Jan 2023	3.49	3.67	3.30	3.37	3.37	7,255,600
30 Dec 2022	3.33	3.42	3.28	3.39	3.39	6,505,700
29 Dec 2022	3.36	3.51	3.29	3.42	3.42	6,773,800
28 Dec 2022	3.38	3.50	3.25	3.29	3.29	6,616,600
27 Dec 2022	3.64	3.66	3.41	3.42	3.42	6,356,100
23 Dec 2022	3.78	3.80	3.64	3.68	3.68	4,805,300
22 Dec 2022	3.77	3.82	3.65	3.78	3.78	6,059,600
21 Dec 2022	3.84	3.91	3.70	3.83	3.83	6,217,800
20 Dec 2022	3.81	4.03	3.72	3.83	3.83	7,193,500
19 Dec 2022	3.74	3.85	3.60	3.82	3.82	7,043,300
16 Dec 2022	3.92	4.01	3.67	3.80	3.80	16,122,100
15 Dec 2022	4.05	4.09	3.88	4.02	4.02	9,195,600
14 Dec 2022	4.17	4.28	4.03	4.15	4.15	10,348,400
13 Dec 2022	4.51	4.64	4.04	4.07	4.07	12,270,500
12 Dec 2022	4.17	4.26	4.07	4.17	4.17	6,457,800
09 Dec 2022	4.33	4.38	4.13	4.19	4.19	6,525,100
08 Dec 2022	4.28	4.45	4.15	4.37	4.37	8,121,300
07 Dec 2022	4.34	4.39	4.12	4.22	4.22	7,975,600
06 Dec 2022	4.67	4.69	4.27	4.38	4.38	8,357,900
05 Dec 2022	5.01	5.13	4.58	4.66	4.66	12,616,500
02 Dec 2022	4.51	4.97	4.45	4.96	4.96	8,315,300
01 Dec 2022	4.68	4.76	4.46	4.58	4.58	7,730,600
30 Nov 2022	4.37	4.67	4.19	4.65	4.65	10,902,500
29 Nov 2022	4.27	4.38	4.20	4.24	4.24	5,427,700
28 Nov 2022	4.24	4.46	4.19	4.25	4.25	10,621,000
25 Nov 2022	4.38	4.47	4.25	4.43	4.43	7,243,800
23 Nov 2022	4.05	4.43	4.01	4.42	4.42	17,725,300
22 Nov 2022	4.16	4.16	3.91	3.99	3.99	13,866,500
21 Nov 2022	4.34	4.43	3.97	3.98	3.98	18,020,100
18 Nov 2022	4.72	4.72	4.41	4.46	4.46	9,665,900
17 Nov 2022	4.69	4.75	4.52	4.63	4.63	9,252,100
16 Nov 2022	5.06	5.15	4.64	4.66	4.66	13,186,100
15 Nov 2022	5.33	5.47	5.14	5.22	5.22	10,610,600
14 Nov 2022	5.30	5.42	5.11	5.14	5.14	10,754,400
11 Nov 2022	5.09	5.40	4.94	5.34	5.34	18,159,100
10 Nov 2022	5.24	5.56	5.06	5.42	5.42	16,682,100
09 Nov 2022	4.97	5.19	4.82	4.90	4.90	22,550,900
08 Nov 2022	5.34	5.81	4.96	5.33	5.33	27,140,200
07 Nov 2022	5.84	5.87	5.57	5.75	5.75	8,103,700
04 Nov 2022	5.84	5.94	5.49	5.79	5.79	16,705,800
03 Nov 2022	5.78	5.99	5.50	5.51	5.51	11,348,000
02 Nov 2022	6.47	6.52	5.85	5.87	5.87	13,266,200
01 Nov 2022	7.11	7.15	6.45	6.45	6.45	8,151,200
31 Oct 2022	7.05	7.13	6.77	6.89	6.89	7,764,000
28 Oct 2022	6.85	7.07	6.63	7.05	7.05	10,109,500
27 Oct 2022	7.23	7.35	6.82	6.84	6.84	11,737,600
26 Oct 2022	6.85	7.68	6.82	7.06	7.06	19,476,300
25 Oct 2022	6.02	7.05	6.02	7.01	7.01	14,727,300
24 Oct 2022	5.83	6.14	5.58	6.05	6.05	9,463,600
21 Oct 2022	5.52	5.85	5.38	5.83	5.83	7,585,200
20 Oct 2022	5.61	5.93	5.57	5.58	5.58	6,953,300
19 Oct 2022	5.82	5.89	5.61	5.67	5.67	8,018,300
18 Oct 2022	6.30	6.41	5.83	5.87	5.87	8,974,900
17 Oct 2022	6.01	6.25	6.01	6.04	6.04	7,718,500
14 Oct 2022	6.49	6.61	5.73	5.76	5.76	9,923,400
13 Oct 2022	5.72	6.43	5.54	6.39	6.39	12,928,100
12 Oct 2022	6.17	6.28	5.97	6.14	6.14	8,161,800
11 Oct 2022	6.30	6.45	5.96	6.19	6.19	7,776,100
10 Oct 2022	6.57	6.61	6.20	6.39	6.39	5,396,300
07 Oct 2022	6.98	6.98	6.44	6.57	6.57	7,812,400
06 Oct 2022	7.23	7.50	7.06	7.16	7.16	9,599,100
05 Oct 2022	7.39	7.41	6.98	7.25	7.25	9,076,000
04 Oct 2022	7.54	7.78	7.32	7.59	7.59	12,475,400
03 Oct 2022	7.07	7.27	6.86	7.19	7.19	9,449,400
30 Sept 2022	6.96	7.64	6.88	7.01	7.01	12,754,100
29 Sept 2022	7.03	7.13	6.70	7.09	7.09	8,883,300
28 Sept 2022	6.72	7.41	6.68	7.34	7.34	10,178,400
27 Sept 2022	7.02	7.15	6.55	6.83	6.83	12,296,100
26 Sept 2022	6.42	6.99	6.40	6.70	6.70	10,034,200
23 Sept 2022	6.01	6.34	5.92	6.33	6.33	8,991,800
22 Sept 2022	6.37	6.44	6.09	6.34	6.34	8,953,300
21 Sept 2022	6.23	6.81	6.15	6.37	6.37	13,734,200
20 Sept 2022	6.46	6.50	6.18	6.22	6.22	8,247,800
19 Sept 2022	6.45	6.70	6.36	6.52	6.52	10,978,900
16 Sept 2022	7.20	7.20	6.63	6.64	6.64	15,063,900
15 Sept 2022	7.45	7.97	7.31	7.38	7.38	10,339,800
14 Sept 2022	7.62	7.66	7.40	7.56	7.56	9,128,100
13 Sept 2022	7.70	8.16	7.60	7.63	7.63	12,389,800
12 Sept 2022	8.51	8.67	8.15	8.47	8.47	14,061,400
09 Sept 2022	8.00	8.33	7.85	8.26	8.26	16,446,700
08 Sept 2022	6.47	7.49	6.35	7.46	7.46	19,282,900
07 Sept 2022	6.31	6.58	6.15	6.55	6.55	11,032,900
06 Sept 2022	6.66	6.87	6.28	6.40	6.40	16,663,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,393.52+30.77(+0.11%)

HANG SENG22,621.78+55.00(+0.24%)

CRUDE OIL81.42+0.41(+0.51%)

GOLD FUTURES1,925.40-4.60(-0.24%)

DOW33,949.41+205.57(+0.61%)

BTC-GBP18,586.10-222.33(-1.18%)

Your hired! You can move in now

Riot Blockchain, Inc. (RIOT)

NIKKEI 225
27,393.52
+30.77(+0.11%)

HANG SENG
22,621.78
+55.00(+0.24%)

CRUDE OIL
81.42
+0.41(+0.51%)

GOLD FUTURES
1,925.40
-4.60(-0.24%)

DOW
33,949.41
+205.57(+0.61%)

BTC-GBP
18,586.10
-222.33(-1.18%)