Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

27.85+1.73 (+6.62%)

At close: 4:00PM EDT

28.09 +0.24 (+0.86%)
After hours: 07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
30 Aug 2021	37.80	38.45	36.70	37.70	37.70	7,975,600
27 Aug 2021	36.54	39.35	36.35	38.57	38.57	12,087,400
26 Aug 2021	37.19	38.06	35.82	36.28	36.28	6,640,400
25 Aug 2021	36.85	38.74	36.65	37.72	37.72	12,404,600
24 Aug 2021	36.07	37.63	34.85	37.63	37.63	11,224,100
23 Aug 2021	36.68	37.30	35.04	35.73	35.73	11,981,400
20 Aug 2021	32.71	35.28	32.63	34.33	34.33	11,583,100
19 Aug 2021	31.26	32.73	30.86	32.08	32.08	9,289,800
18 Aug 2021	32.48	33.84	31.79	31.89	31.89	7,315,800
17 Aug 2021	35.40	35.80	32.41	32.76	32.76	7,874,600
16 Aug 2021	36.17	36.97	34.61	35.83	35.83	7,496,200
13 Aug 2021	38.09	38.82	35.65	35.81	35.81	9,723,800
12 Aug 2021	35.89	37.67	34.70	36.83	36.83	7,247,000
11 Aug 2021	39.43	40.80	37.20	37.76	37.76	14,019,100
10 Aug 2021	38.17	39.04	36.59	38.49	38.49	12,301,900
09 Aug 2021	37.08	39.95	36.52	37.83	37.83	24,700,600
06 Aug 2021	33.62	35.76	32.81	34.97	34.97	11,715,900
05 Aug 2021	31.80	34.28	30.85	33.59	33.59	10,273,800
04 Aug 2021	32.00	33.80	31.75	32.71	32.71	9,251,100
03 Aug 2021	32.79	33.10	30.79	31.48	31.48	8,041,900
02 Aug 2021	32.92	35.39	32.43	33.45	33.45	11,575,900
30 Jul 2021	31.66	33.10	31.35	32.95	32.95	5,311,800
29 Jul 2021	32.94	34.02	31.88	31.90	31.90	7,116,200
28 Jul 2021	33.10	33.89	32.02	32.96	32.96	8,729,100
27 Jul 2021	32.64	33.65	30.47	31.64	31.64	8,746,200
26 Jul 2021	32.50	34.72	31.70	34.00	34.00	23,666,900
23 Jul 2021	28.88	29.75	27.05	28.10	28.10	7,639,700
22 Jul 2021	29.17	29.44	27.72	28.87	28.87	7,155,500
21 Jul 2021	27.80	29.91	27.61	29.16	29.16	11,923,100
20 Jul 2021	25.37	26.32	23.93	25.85	25.85	6,995,500
19 Jul 2021	25.99	26.87	25.57	25.96	25.96	6,156,000
16 Jul 2021	28.40	28.75	27.16	27.28	27.28	4,685,500
15 Jul 2021	27.85	29.36	27.36	28.22	28.22	4,710,500
14 Jul 2021	30.63	30.73	28.51	28.59	28.59	5,016,900
13 Jul 2021	31.40	31.50	30.02	30.06	30.06	4,132,900
12 Jul 2021	33.01	33.11	30.84	31.40	31.40	5,351,100
09 Jul 2021	33.98	34.49	32.65	32.83	32.83	5,794,600
08 Jul 2021	33.54	34.24	32.38	33.72	33.72	5,669,600
07 Jul 2021	35.76	36.95	34.96	35.44	35.44	5,920,300
06 Jul 2021	36.98	37.28	34.53	35.43	35.43	6,065,900
02 Jul 2021	36.50	37.08	35.91	36.23	36.23	4,630,200
01 Jul 2021	37.23	37.65	35.80	36.21	36.21	6,548,200
30 Jun 2021	36.63	38.22	35.76	37.67	37.67	8,321,200
29 Jun 2021	38.00	40.34	37.13	37.81	37.81	14,903,700
28 Jun 2021	34.11	36.58	33.41	36.18	36.18	11,326,700
25 Jun 2021	33.00	33.61	32.38	32.97	32.97	18,800,900
24 Jun 2021	33.11	34.15	32.85	34.02	34.02	9,375,400
23 Jun 2021	33.95	34.62	32.32	32.48	32.48	10,016,800
22 Jun 2021	29.38	32.50	28.40	32.23	32.23	17,705,200
21 Jun 2021	30.38	32.05	30.00	31.57	31.57	11,017,900
18 Jun 2021	33.66	34.28	31.68	32.18	32.18	10,785,800
17 Jun 2021	34.00	35.92	33.75	34.30	34.30	10,132,200
16 Jun 2021	33.92	35.12	33.21	34.20	34.20	10,166,400
15 Jun 2021	36.06	36.67	33.81	35.06	35.06	12,984,900
14 Jun 2021	34.01	38.08	33.38	35.40	35.40	25,489,000
11 Jun 2021	31.20	31.87	30.14	31.03	31.03	8,444,000
10 Jun 2021	31.77	32.69	30.41	31.64	31.64	14,163,500
09 Jun 2021	28.63	33.09	28.35	31.41	31.41	21,515,700
08 Jun 2021	27.38	28.43	25.29	28.06	28.06	13,799,500
07 Jun 2021	29.23	29.49	27.90	28.82	28.82	8,729,900
04 Jun 2021	27.96	29.18	27.60	29.15	29.15	9,402,500
03 Jun 2021	30.48	30.52	28.01	28.28	28.28	11,061,800
02 Jun 2021	30.28	31.06	29.10	30.03	30.03	14,458,600
01 Jun 2021	27.10	29.87	27.06	29.23	29.23	14,647,700
28 May 2021	27.40	28.72	26.73	27.13	27.13	13,679,800
27 May 2021	28.85	29.60	27.28	28.50	28.50	23,524,200
26 May 2021	26.68	28.63	26.03	27.64	27.64	28,262,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,234.03+26.32(+0.37%)

FTSE 25022,984.24+123.85(+0.54%)

AIM1,229.10+4.02(+0.33%)

GBP/EUR1.1848+0.0063(+0.53%)

GBP/USD1.3751+0.0074(+0.54%)

BTC-GBP44,412.69-731.17(-1.62%)

Riot Blockchain, Inc. (RIOT)

FTSE 100
7,234.03
+26.32(+0.37%)

FTSE 250
22,984.24
+123.85(+0.54%)

AIM
1,229.10
+4.02(+0.33%)

GBP/EUR
1.1848
+0.0063(+0.53%)

GBP/USD
1.3751
+0.0074(+0.54%)

BTC-GBP
44,412.69
-731.17(-1.62%)