Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

14.99

-2.47

(-14.17%)

At close: 04:00PM EST

14.68

-0.31

(-2.10%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	16.30	16.96	14.90	14.99	14.99	17,226,000
20 Jan 2022	18.01	19.14	17.43	17.47	17.47	8,606,300
19 Jan 2022	19.01	19.30	17.40	17.49	17.49	8,712,000
18 Jan 2022	19.67	20.19	18.61	18.70	18.70	8,587,500
14 Jan 2022	19.86	20.84	19.72	20.68	20.68	6,650,700
13 Jan 2022	21.75	21.98	20.03	20.15	20.15	8,280,900
12 Jan 2022	21.72	22.10	20.70	21.13	21.13	9,561,000
11 Jan 2022	19.91	21.35	19.59	20.86	20.86	9,509,900
10 Jan 2022	19.31	20.47	18.75	20.09	20.09	9,888,300
07 Jan 2022	19.99	21.06	19.45	20.36	20.36	11,891,300
06 Jan 2022	21.17	21.61	19.59	20.48	20.48	11,418,300
05 Jan 2022	23.77	24.20	21.19	21.44	21.44	13,214,500
04 Jan 2022	23.30	24.63	23.02	24.38	24.38	11,870,000
03 Jan 2022	22.45	23.14	21.90	22.74	22.74	7,226,500
31 Dec 2021	23.53	23.95	22.31	22.33	22.33	8,680,600
30 Dec 2021	22.82	24.38	22.62	23.50	23.50	8,721,600
29 Dec 2021	23.13	23.89	22.55	23.00	23.00	7,342,300
28 Dec 2021	24.76	24.94	23.26	23.65	23.65	9,570,900
27 Dec 2021	25.89	26.79	25.42	25.85	25.85	9,713,700
23 Dec 2021	23.58	26.18	22.96	25.67	25.67	13,639,500
22 Dec 2021	23.76	24.85	23.32	23.62	23.62	7,726,200
21 Dec 2021	23.45	24.30	23.02	24.05	24.05	8,805,400
20 Dec 2021	22.36	23.06	21.71	22.52	22.52	10,172,300
17 Dec 2021	23.36	24.05	21.82	23.24	23.24	13,769,400
16 Dec 2021	25.82	26.28	23.31	23.88	23.88	11,068,200
15 Dec 2021	24.68	26.51	23.04	25.87	25.87	14,907,600
14 Dec 2021	23.80	25.48	23.60	24.93	24.93	9,702,200
13 Dec 2021	25.56	25.59	23.95	24.37	24.37	11,565,900
10 Dec 2021	27.20	27.53	25.35	26.00	26.00	9,994,100
09 Dec 2021	28.69	28.80	26.40	26.50	26.50	13,750,900
08 Dec 2021	29.59	30.25	28.72	29.34	29.34	10,704,200
07 Dec 2021	29.90	30.67	29.02	29.68	29.68	13,153,600
06 Dec 2021	26.47	29.37	25.00	28.14	28.14	20,225,300
03 Dec 2021	33.55	34.10	27.80	28.64	28.64	24,150,500
02 Dec 2021	34.98	36.57	31.61	32.97	32.97	19,444,900
01 Dec 2021	38.61	40.95	35.18	35.60	35.60	22,530,900
30 Nov 2021	37.86	40.08	35.51	37.37	37.37	22,146,600
29 Nov 2021	36.33	38.06	33.67	37.37	37.37	16,308,300
26 Nov 2021	34.80	36.40	34.35	34.92	34.92	8,234,600
24 Nov 2021	34.41	37.14	33.62	37.00	37.00	11,818,400
23 Nov 2021	33.81	36.17	33.36	36.13	36.13	13,270,000
22 Nov 2021	36.54	37.02	32.55	33.45	33.45	16,233,200
19 Nov 2021	34.04	36.80	33.86	36.18	36.18	14,420,700
18 Nov 2021	34.44	35.17	31.42	33.63	33.63	18,520,100
17 Nov 2021	37.60	38.33	34.87	35.28	35.28	15,912,600
16 Nov 2021	36.40	39.33	35.15	36.90	36.90	27,773,800
15 Nov 2021	45.94	46.28	41.08	42.09	42.09	28,541,600
12 Nov 2021	39.69	44.29	37.78	44.19	44.19	23,503,900
11 Nov 2021	37.49	39.80	37.16	39.53	39.53	13,000,400
10 Nov 2021	41.13	41.76	35.80	36.49	36.49	28,296,300
09 Nov 2021	41.10	42.84	37.08	39.86	39.86	29,118,900
08 Nov 2021	33.96	37.75	33.77	36.69	36.69	27,320,300
05 Nov 2021	33.05	33.30	31.21	31.49	31.49	8,817,200
04 Nov 2021	32.70	34.20	31.95	32.72	32.72	15,392,400
03 Nov 2021	31.07	32.98	29.79	32.76	32.76	16,720,200
02 Nov 2021	28.91	31.98	28.67	31.90	31.90	22,518,600
01 Nov 2021	27.32	28.76	27.01	28.09	28.09	10,537,300
29 Oct 2021	27.42	28.20	26.81	27.22	27.22	9,420,700
28 Oct 2021	27.52	28.01	26.32	27.54	27.54	8,482,600
27 Oct 2021	27.46	27.79	26.45	26.59	26.59	9,726,400
26 Oct 2021	29.45	29.52	28.18	28.44	28.44	8,672,600
25 Oct 2021	29.12	30.42	28.86	29.59	29.59	11,337,100
22 Oct 2021	29.03	29.43	27.57	28.28	28.28	10,903,400
21 Oct 2021	31.29	32.05	29.10	29.44	29.44	15,225,600
20 Oct 2021	30.95	32.83	30.40	31.44	31.44	21,216,200
19 Oct 2021	30.60	31.80	29.06	30.83	30.83	26,639,500
18 Oct 2021	27.82	30.98	27.72	29.80	29.80	22,704,100
15 Oct 2021	27.48	28.58	26.68	27.85	27.85	28,919,400
14 Oct 2021	26.00	26.39	25.42	26.12	26.12	9,822,100
13 Oct 2021	25.45	26.30	24.63	25.64	25.64	10,188,000
12 Oct 2021	27.43	27.55	25.15	25.51	25.51	12,790,200
11 Oct 2021	26.21	28.90	26.06	27.63	27.63	16,105,900
08 Oct 2021	26.48	26.74	25.68	25.83	25.83	8,234,600
07 Oct 2021	26.30	26.66	25.58	26.12	26.12	9,209,300
06 Oct 2021	27.33	28.09	26.34	26.61	26.61	16,411,900
05 Oct 2021	25.50	26.56	25.17	26.34	26.34	10,643,900
04 Oct 2021	25.94	25.97	24.35	25.25	25.25	8,385,400
01 Oct 2021	27.20	27.31	25.74	26.10	26.10	9,501,500
30 Sept 2021	25.46	26.33	25.30	25.70	25.70	6,539,400
29 Sept 2021	26.06	26.20	24.82	24.87	24.87	5,357,900
28 Sept 2021	27.40	27.78	25.68	25.78	25.78	6,685,000
27 Sept 2021	27.84	28.45	27.18	27.77	27.77	6,440,900
24 Sept 2021	27.66	28.54	27.17	27.93	27.93	7,881,500
23 Sept 2021	28.87	29.50	28.44	29.39	29.39	6,239,100
22 Sept 2021	27.48	29.07	27.11	28.73	28.73	6,237,000
21 Sept 2021	27.80	27.87	26.94	27.36	27.36	6,340,400
20 Sept 2021	27.25	28.39	26.87	27.53	27.53	10,260,900
17 Sept 2021	29.29	29.74	28.80	29.30	29.30	6,795,600
16 Sept 2021	30.10	30.36	29.08	29.37	29.37	7,185,700
15 Sept 2021	29.72	30.52	29.04	30.33	30.33	9,600,100
14 Sept 2021	30.06	30.33	28.69	28.84	28.84	7,461,800
13 Sept 2021	29.30	30.52	28.88	29.30	29.30	10,625,200
10 Sept 2021	31.25	31.72	29.46	29.62	29.62	9,104,100
09 Sept 2021	31.12	31.97	30.80	31.35	31.35	8,909,300
08 Sept 2021	32.08	32.32	30.26	30.39	30.39	8,526,800
07 Sept 2021	34.17	34.70	30.91	32.11	32.11	17,896,400
03 Sept 2021	36.52	37.32	34.19	34.43	34.43	16,981,200
02 Sept 2021	37.82	38.29	35.91	35.96	35.96	16,653,700
01 Sept 2021	37.44	38.71	36.28	36.50	36.50	15,357,400
31 Aug 2021	37.49	37.99	36.54	37.32	37.32	7,035,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.76(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.3321%)

BTC-GBP26,245.39-228.89(-0.86%)

Riot Blockchain, Inc. (RIOT)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.76(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.3321%)

BTC-GBP
26,245.39
-228.89(-0.86%)