UK markets closed

Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.93+0.41 (+4.31%)
At close: 04:00PM EDT
9.98 +0.05 (+0.55%)
After hours: 06:22PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20229.5610.059.179.939.9315,223,375
11 Aug 20229.8510.529.379.529.5229,449,000
10 Aug 20228.759.168.159.119.1123,196,000
09 Aug 20228.528.527.798.158.1515,041,000
08 Aug 20228.779.118.588.718.7116,462,200
05 Aug 20228.158.678.058.278.2714,012,700
04 Aug 20228.228.838.068.188.1820,818,500
03 Aug 20227.978.407.858.128.1219,769,600
02 Aug 20227.198.107.127.757.7516,035,900
01 Aug 20227.137.556.977.337.3313,572,100
29 Jul 20227.247.747.087.327.3214,434,100
28 Jul 20227.177.606.917.407.4019,581,000
27 Jul 20226.547.336.267.157.1518,717,900
26 Jul 20226.356.516.026.216.2111,404,100
25 Jul 20226.847.066.576.656.6513,600,600
22 Jul 20227.877.937.067.127.1218,216,800
21 Jul 20226.787.646.707.627.6227,389,100
20 Jul 20227.247.486.817.027.0245,561,800
19 Jul 20226.607.056.336.986.9835,761,600
18 Jul 20225.946.885.926.236.2339,477,400
15 Jul 20225.475.705.355.575.5713,354,400
14 Jul 20224.865.334.715.325.3213,267,900
13 Jul 20224.685.034.524.934.9310,878,600
12 Jul 20224.824.994.684.844.848,420,600
11 Jul 20225.045.234.824.874.8712,524,800
08 Jul 20225.125.814.955.465.4628,765,500
07 Jul 20224.605.294.575.285.2818,884,700
06 Jul 20224.664.764.474.534.538,250,700
05 Jul 20224.134.754.024.734.7313,145,700
01 Jul 20224.244.384.134.244.248,396,700
30 Jun 20224.344.404.124.194.1910,723,300
29 Jun 20224.674.694.344.504.5011,364,700
28 Jun 20225.025.114.694.764.769,706,600
27 Jun 20225.185.224.674.894.8911,651,700
24 Jun 20225.015.414.995.195.1916,900,700
23 Jun 20224.754.974.554.944.9413,064,900
22 Jun 20225.005.074.554.604.6014,212,400
21 Jun 20224.865.544.805.095.0918,023,500
17 Jun 20224.504.774.474.654.659,751,400
16 Jun 20224.694.734.374.534.539,652,700
15 Jun 20224.825.004.594.864.8620,448,200
14 Jun 20224.705.014.444.894.8910,692,200
13 Jun 20224.374.864.364.654.6516,599,900
10 Jun 20225.255.485.135.175.1713,120,600
09 Jun 20225.895.905.445.475.4713,909,300
08 Jun 20226.086.435.925.975.9711,169,200
07 Jun 20226.156.235.826.176.1717,003,700
06 Jun 20226.506.606.256.376.3712,234,100
03 Jun 20226.566.626.116.216.2115,159,900
02 Jun 20226.497.066.436.876.8714,267,400
01 Jun 20227.207.256.486.526.5215,500,400
31 May 20227.777.837.057.197.1920,431,800
27 May 20226.807.306.747.247.2414,393,100
26 May 20226.146.925.976.736.7314,240,800
25 May 20226.226.566.186.436.437,512,000
24 May 20226.696.836.076.276.279,882,400
23 May 20226.967.136.646.866.8611,586,800
20 May 20227.277.356.476.846.8413,467,600
19 May 20226.997.536.957.137.1312,357,500
18 May 20227.457.576.806.936.9310,537,400
17 May 20227.567.837.337.627.629,248,300
16 May 20227.837.937.177.197.199,857,300
13 May 20227.958.437.727.977.9717,060,900
12 May 20226.507.456.257.317.3119,021,000
11 May 20227.087.986.756.846.8417,503,500
10 May 20228.258.507.237.537.5312,194,500
09 May 20228.879.007.537.677.6714,021,200
06 May 20229.9910.099.309.499.498,815,400
05 May 202211.3411.379.9110.1910.199,394,800
04 May 202210.9011.6410.2411.5711.5711,556,800
03 May 202210.8611.3910.7210.8410.846,528,400
02 May 202210.0910.989.7510.9710.9710,925,500
29 Apr 202210.8211.4610.1110.1410.147,931,900
28 Apr 202211.1011.3710.3510.9410.9410,367,400
27 Apr 202210.8211.7010.7810.9810.988,272,900
26 Apr 202211.9712.0410.9711.0811.088,596,300
25 Apr 202211.5212.1211.4212.0412.049,640,800
22 Apr 202212.6513.1011.8211.8511.859,682,600
21 Apr 202214.4614.7312.7612.8012.8010,523,800
20 Apr 202214.9315.1113.8513.9513.958,423,900
19 Apr 202214.8215.2114.2314.8814.887,729,800
18 Apr 202214.7515.0614.2714.7914.796,212,900
14 Apr 202215.9616.0714.9614.9714.976,280,400
13 Apr 202215.4516.1015.3116.0116.016,376,600
12 Apr 202216.3016.9415.3715.4715.476,857,800
11 Apr 202216.1016.4515.4715.9115.915,646,700
08 Apr 202217.1317.5116.6216.6816.686,101,400
07 Apr 202217.5617.9816.7717.4217.426,392,800
06 Apr 202218.5418.6717.3817.6617.669,199,600
05 Apr 202220.7521.0119.1619.2319.236,467,100
04 Apr 202220.7321.0420.3720.6920.696,410,300
01 Apr 202220.6021.3820.3120.7320.738,035,100
31 Mar 202222.1522.8721.1221.1721.176,034,400
30 Mar 202222.5322.9821.7522.0422.045,626,500
29 Mar 202223.0823.1121.5823.0023.008,443,900
28 Mar 202222.1523.6621.9022.8622.8614,306,700
25 Mar 202222.0022.2720.3220.7620.767,261,400
24 Mar 202221.1821.6020.2321.5421.547,709,300
23 Mar 202220.5221.4619.9420.8420.847,400,900
22 Mar 202220.4621.4020.2120.7520.759,264,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...