UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202216.3016.9614.9014.9914.9917,226,000
20 Jan 202218.0119.1417.4317.4717.478,606,300
19 Jan 202219.0119.3017.4017.4917.498,712,000
18 Jan 202219.6720.1918.6118.7018.708,587,500
14 Jan 202219.8620.8419.7220.6820.686,650,700
13 Jan 202221.7521.9820.0320.1520.158,280,900
12 Jan 202221.7222.1020.7021.1321.139,561,000
11 Jan 202219.9121.3519.5920.8620.869,509,900
10 Jan 202219.3120.4718.7520.0920.099,888,300
07 Jan 202219.9921.0619.4520.3620.3611,891,300
06 Jan 202221.1721.6119.5920.4820.4811,418,300
05 Jan 202223.7724.2021.1921.4421.4413,214,500
04 Jan 202223.3024.6323.0224.3824.3811,870,000
03 Jan 202222.4523.1421.9022.7422.747,226,500
31 Dec 202123.5323.9522.3122.3322.338,680,600
30 Dec 202122.8224.3822.6223.5023.508,721,600
29 Dec 202123.1323.8922.5523.0023.007,342,300
28 Dec 202124.7624.9423.2623.6523.659,570,900
27 Dec 202125.8926.7925.4225.8525.859,713,700
23 Dec 202123.5826.1822.9625.6725.6713,639,500
22 Dec 202123.7624.8523.3223.6223.627,726,200
21 Dec 202123.4524.3023.0224.0524.058,805,400
20 Dec 202122.3623.0621.7122.5222.5210,172,300
17 Dec 202123.3624.0521.8223.2423.2413,769,400
16 Dec 202125.8226.2823.3123.8823.8811,068,200
15 Dec 202124.6826.5123.0425.8725.8714,907,600
14 Dec 202123.8025.4823.6024.9324.939,702,200
13 Dec 202125.5625.5923.9524.3724.3711,565,900
10 Dec 202127.2027.5325.3526.0026.009,994,100
09 Dec 202128.6928.8026.4026.5026.5013,750,900
08 Dec 202129.5930.2528.7229.3429.3410,704,200
07 Dec 202129.9030.6729.0229.6829.6813,153,600
06 Dec 202126.4729.3725.0028.1428.1420,225,300
03 Dec 202133.5534.1027.8028.6428.6424,150,500
02 Dec 202134.9836.5731.6132.9732.9719,444,900
01 Dec 202138.6140.9535.1835.6035.6022,530,900
30 Nov 202137.8640.0835.5137.3737.3722,146,600
29 Nov 202136.3338.0633.6737.3737.3716,308,300
26 Nov 202134.8036.4034.3534.9234.928,234,600
24 Nov 202134.4137.1433.6237.0037.0011,818,400
23 Nov 202133.8136.1733.3636.1336.1313,270,000
22 Nov 202136.5437.0232.5533.4533.4516,233,200
19 Nov 202134.0436.8033.8636.1836.1814,420,700
18 Nov 202134.4435.1731.4233.6333.6318,520,100
17 Nov 202137.6038.3334.8735.2835.2815,912,600
16 Nov 202136.4039.3335.1536.9036.9027,773,800
15 Nov 202145.9446.2841.0842.0942.0928,541,600
12 Nov 202139.6944.2937.7844.1944.1923,503,900
11 Nov 202137.4939.8037.1639.5339.5313,000,400
10 Nov 202141.1341.7635.8036.4936.4928,296,300
09 Nov 202141.1042.8437.0839.8639.8629,118,900
08 Nov 202133.9637.7533.7736.6936.6927,320,300
05 Nov 202133.0533.3031.2131.4931.498,817,200
04 Nov 202132.7034.2031.9532.7232.7215,392,400
03 Nov 202131.0732.9829.7932.7632.7616,720,200
02 Nov 202128.9131.9828.6731.9031.9022,518,600
01 Nov 202127.3228.7627.0128.0928.0910,537,300
29 Oct 202127.4228.2026.8127.2227.229,420,700
28 Oct 202127.5228.0126.3227.5427.548,482,600
27 Oct 202127.4627.7926.4526.5926.599,726,400
26 Oct 202129.4529.5228.1828.4428.448,672,600
25 Oct 202129.1230.4228.8629.5929.5911,337,100
22 Oct 202129.0329.4327.5728.2828.2810,903,400
21 Oct 202131.2932.0529.1029.4429.4415,225,600
20 Oct 202130.9532.8330.4031.4431.4421,216,200
19 Oct 202130.6031.8029.0630.8330.8326,639,500
18 Oct 202127.8230.9827.7229.8029.8022,704,100
15 Oct 202127.4828.5826.6827.8527.8528,919,400
14 Oct 202126.0026.3925.4226.1226.129,822,100
13 Oct 202125.4526.3024.6325.6425.6410,188,000
12 Oct 202127.4327.5525.1525.5125.5112,790,200
11 Oct 202126.2128.9026.0627.6327.6316,105,900
08 Oct 202126.4826.7425.6825.8325.838,234,600
07 Oct 202126.3026.6625.5826.1226.129,209,300
06 Oct 202127.3328.0926.3426.6126.6116,411,900
05 Oct 202125.5026.5625.1726.3426.3410,643,900
04 Oct 202125.9425.9724.3525.2525.258,385,400
01 Oct 202127.2027.3125.7426.1026.109,501,500
30 Sept 202125.4626.3325.3025.7025.706,539,400
29 Sept 202126.0626.2024.8224.8724.875,357,900
28 Sept 202127.4027.7825.6825.7825.786,685,000
27 Sept 202127.8428.4527.1827.7727.776,440,900
24 Sept 202127.6628.5427.1727.9327.937,881,500
23 Sept 202128.8729.5028.4429.3929.396,239,100
22 Sept 202127.4829.0727.1128.7328.736,237,000
21 Sept 202127.8027.8726.9427.3627.366,340,400
20 Sept 202127.2528.3926.8727.5327.5310,260,900
17 Sept 202129.2929.7428.8029.3029.306,795,600
16 Sept 202130.1030.3629.0829.3729.377,185,700
15 Sept 202129.7230.5229.0430.3330.339,600,100
14 Sept 202130.0630.3328.6928.8428.847,461,800
13 Sept 202129.3030.5228.8829.3029.3010,625,200
10 Sept 202131.2531.7229.4629.6229.629,104,100
09 Sept 202131.1231.9730.8031.3531.358,909,300
08 Sept 202132.0832.3230.2630.3930.398,526,800
07 Sept 202134.1734.7030.9132.1132.1117,896,400
03 Sept 202136.5237.3234.1934.4334.4316,981,200
02 Sept 202137.8238.2935.9135.9635.9616,653,700
01 Sept 202137.4438.7136.2836.5036.5015,357,400
31 Aug 202137.4937.9936.5437.3237.327,035,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...