UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 202137.8038.4536.7037.7037.707,975,600
27 Aug 202136.5439.3536.3538.5738.5712,087,400
26 Aug 202137.1938.0635.8236.2836.286,640,400
25 Aug 202136.8538.7436.6537.7237.7212,404,600
24 Aug 202136.0737.6334.8537.6337.6311,224,100
23 Aug 202136.6837.3035.0435.7335.7311,981,400
20 Aug 202132.7135.2832.6334.3334.3311,583,100
19 Aug 202131.2632.7330.8632.0832.089,289,800
18 Aug 202132.4833.8431.7931.8931.897,315,800
17 Aug 202135.4035.8032.4132.7632.767,874,600
16 Aug 202136.1736.9734.6135.8335.837,496,200
13 Aug 202138.0938.8235.6535.8135.819,723,800
12 Aug 202135.8937.6734.7036.8336.837,247,000
11 Aug 202139.4340.8037.2037.7637.7614,019,100
10 Aug 202138.1739.0436.5938.4938.4912,301,900
09 Aug 202137.0839.9536.5237.8337.8324,700,600
06 Aug 202133.6235.7632.8134.9734.9711,715,900
05 Aug 202131.8034.2830.8533.5933.5910,273,800
04 Aug 202132.0033.8031.7532.7132.719,251,100
03 Aug 202132.7933.1030.7931.4831.488,041,900
02 Aug 202132.9235.3932.4333.4533.4511,575,900
30 Jul 202131.6633.1031.3532.9532.955,311,800
29 Jul 202132.9434.0231.8831.9031.907,116,200
28 Jul 202133.1033.8932.0232.9632.968,729,100
27 Jul 202132.6433.6530.4731.6431.648,746,200
26 Jul 202132.5034.7231.7034.0034.0023,666,900
23 Jul 202128.8829.7527.0528.1028.107,639,700
22 Jul 202129.1729.4427.7228.8728.877,155,500
21 Jul 202127.8029.9127.6129.1629.1611,923,100
20 Jul 202125.3726.3223.9325.8525.856,995,500
19 Jul 202125.9926.8725.5725.9625.966,156,000
16 Jul 202128.4028.7527.1627.2827.284,685,500
15 Jul 202127.8529.3627.3628.2228.224,710,500
14 Jul 202130.6330.7328.5128.5928.595,016,900
13 Jul 202131.4031.5030.0230.0630.064,132,900
12 Jul 202133.0133.1130.8431.4031.405,351,100
09 Jul 202133.9834.4932.6532.8332.835,794,600
08 Jul 202133.5434.2432.3833.7233.725,669,600
07 Jul 202135.7636.9534.9635.4435.445,920,300
06 Jul 202136.9837.2834.5335.4335.436,065,900
02 Jul 202136.5037.0835.9136.2336.234,630,200
01 Jul 202137.2337.6535.8036.2136.216,548,200
30 Jun 202136.6338.2235.7637.6737.678,321,200
29 Jun 202138.0040.3437.1337.8137.8114,903,700
28 Jun 202134.1136.5833.4136.1836.1811,326,700
25 Jun 202133.0033.6132.3832.9732.9718,800,900
24 Jun 202133.1134.1532.8534.0234.029,375,400
23 Jun 202133.9534.6232.3232.4832.4810,016,800
22 Jun 202129.3832.5028.4032.2332.2317,705,200
21 Jun 202130.3832.0530.0031.5731.5711,017,900
18 Jun 202133.6634.2831.6832.1832.1810,785,800
17 Jun 202134.0035.9233.7534.3034.3010,132,200
16 Jun 202133.9235.1233.2134.2034.2010,166,400
15 Jun 202136.0636.6733.8135.0635.0612,984,900
14 Jun 202134.0138.0833.3835.4035.4025,489,000
11 Jun 202131.2031.8730.1431.0331.038,444,000
10 Jun 202131.7732.6930.4131.6431.6414,163,500
09 Jun 202128.6333.0928.3531.4131.4121,515,700
08 Jun 202127.3828.4325.2928.0628.0613,799,500
07 Jun 202129.2329.4927.9028.8228.828,729,900
04 Jun 202127.9629.1827.6029.1529.159,402,500
03 Jun 202130.4830.5228.0128.2828.2811,061,800
02 Jun 202130.2831.0629.1030.0330.0314,458,600
01 Jun 202127.1029.8727.0629.2329.2314,647,700
28 May 202127.4028.7226.7327.1327.1313,679,800
27 May 202128.8529.6027.2828.5028.5023,524,200
26 May 202126.6828.6326.0327.6427.6428,262,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...