UK Markets open in 1 hr 45 mins

Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.13-0.10 (-1.61%)
At close: 04:00PM EST
6.08 -0.05 (-0.82%)
After hours: 07:59PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023------
26 Jan 20236.466.586.066.136.1311,443,700
25 Jan 20235.856.285.706.236.2312,213,000
24 Jan 20236.326.626.116.146.1421,428,800
23 Jan 20236.236.636.036.486.4823,506,100
20 Jan 20235.856.225.626.206.2019,740,300
19 Jan 20235.625.895.525.785.7813,255,800
18 Jan 20236.456.635.645.715.7123,793,100
17 Jan 20236.586.625.896.416.4127,444,600
13 Jan 20235.946.495.866.026.0228,880,000
12 Jan 20235.716.165.266.156.1527,692,800
11 Jan 20235.525.895.215.375.3719,031,800
10 Jan 20234.885.674.705.645.6422,171,700
09 Jan 20234.485.234.454.894.8920,809,400
06 Jan 20234.124.353.964.284.2810,373,500
05 Jan 20233.864.283.704.224.2214,097,000
04 Jan 20233.443.953.383.883.8812,325,300
03 Jan 20233.493.673.303.373.377,255,600
30 Dec 20223.333.423.283.393.396,505,700
29 Dec 20223.363.513.293.423.426,773,800
28 Dec 20223.383.503.253.293.296,616,600
27 Dec 20223.643.663.413.423.426,356,100
23 Dec 20223.783.803.643.683.684,805,300
22 Dec 20223.773.823.653.783.786,059,600
21 Dec 20223.843.913.703.833.836,217,800
20 Dec 20223.814.033.723.833.837,193,500
19 Dec 20223.743.853.603.823.827,043,300
16 Dec 20223.924.013.673.803.8016,122,100
15 Dec 20224.054.093.884.024.029,195,600
14 Dec 20224.174.284.034.154.1510,348,400
13 Dec 20224.514.644.044.074.0712,270,500
12 Dec 20224.174.264.074.174.176,457,800
09 Dec 20224.334.384.134.194.196,525,100
08 Dec 20224.284.454.154.374.378,121,300
07 Dec 20224.344.394.124.224.227,975,600
06 Dec 20224.674.694.274.384.388,357,900
05 Dec 20225.015.134.584.664.6612,616,500
02 Dec 20224.514.974.454.964.968,315,300
01 Dec 20224.684.764.464.584.587,730,600
30 Nov 20224.374.674.194.654.6510,902,500
29 Nov 20224.274.384.204.244.245,427,700
28 Nov 20224.244.464.194.254.2510,621,000
25 Nov 20224.384.474.254.434.437,243,800
23 Nov 20224.054.434.014.424.4217,725,300
22 Nov 20224.164.163.913.993.9913,866,500
21 Nov 20224.344.433.973.983.9818,020,100
18 Nov 20224.724.724.414.464.469,665,900
17 Nov 20224.694.754.524.634.639,252,100
16 Nov 20225.065.154.644.664.6613,186,100
15 Nov 20225.335.475.145.225.2210,610,600
14 Nov 20225.305.425.115.145.1410,754,400
11 Nov 20225.095.404.945.345.3418,159,100
10 Nov 20225.245.565.065.425.4216,682,100
09 Nov 20224.975.194.824.904.9022,550,900
08 Nov 20225.345.814.965.335.3327,140,200
07 Nov 20225.845.875.575.755.758,103,700
04 Nov 20225.845.945.495.795.7916,705,800
03 Nov 20225.785.995.505.515.5111,348,000
02 Nov 20226.476.525.855.875.8713,266,200
01 Nov 20227.117.156.456.456.458,151,200
31 Oct 20227.057.136.776.896.897,764,000
28 Oct 20226.857.076.637.057.0510,109,500
27 Oct 20227.237.356.826.846.8411,737,600
26 Oct 20226.857.686.827.067.0619,476,300
25 Oct 20226.027.056.027.017.0114,727,300
24 Oct 20225.836.145.586.056.059,463,600
21 Oct 20225.525.855.385.835.837,585,200
20 Oct 20225.615.935.575.585.586,953,300
19 Oct 20225.825.895.615.675.678,018,300
18 Oct 20226.306.415.835.875.878,974,900
17 Oct 20226.016.256.016.046.047,718,500
14 Oct 20226.496.615.735.765.769,923,400
13 Oct 20225.726.435.546.396.3912,928,100
12 Oct 20226.176.285.976.146.148,161,800
11 Oct 20226.306.455.966.196.197,776,100
10 Oct 20226.576.616.206.396.395,396,300
07 Oct 20226.986.986.446.576.577,812,400
06 Oct 20227.237.507.067.167.169,599,100
05 Oct 20227.397.416.987.257.259,076,000
04 Oct 20227.547.787.327.597.5912,475,400
03 Oct 20227.077.276.867.197.199,449,400
30 Sept 20226.967.646.887.017.0112,754,100
29 Sept 20227.037.136.707.097.098,883,300
28 Sept 20226.727.416.687.347.3410,178,400
27 Sept 20227.027.156.556.836.8312,296,100
26 Sept 20226.426.996.406.706.7010,034,200
23 Sept 20226.016.345.926.336.338,991,800
22 Sept 20226.376.446.096.346.348,953,300
21 Sept 20226.236.816.156.376.3713,734,200
20 Sept 20226.466.506.186.226.228,247,800
19 Sept 20226.456.706.366.526.5210,978,900
16 Sept 20227.207.206.636.646.6415,063,900
15 Sept 20227.457.977.317.387.3810,339,800
14 Sept 20227.627.667.407.567.569,128,100
13 Sept 20227.708.167.607.637.6312,389,800
12 Sept 20228.518.678.158.478.4714,061,400
09 Sept 20228.008.337.858.268.2616,446,700
08 Sept 20226.477.496.357.467.4619,282,900
07 Sept 20226.316.586.156.556.5511,032,900
06 Sept 20226.666.876.286.406.4016,663,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...