10 striking homes close to football grounds

If you live and breathe the beautiful game, how about moving to a property near to your team's grounds?

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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	9.56	10.05	9.17	9.93	9.93	15,223,375
11 Aug 2022	9.85	10.52	9.37	9.52	9.52	29,449,000
10 Aug 2022	8.75	9.16	8.15	9.11	9.11	23,196,000
09 Aug 2022	8.52	8.52	7.79	8.15	8.15	15,041,000
08 Aug 2022	8.77	9.11	8.58	8.71	8.71	16,462,200
05 Aug 2022	8.15	8.67	8.05	8.27	8.27	14,012,700
04 Aug 2022	8.22	8.83	8.06	8.18	8.18	20,818,500
03 Aug 2022	7.97	8.40	7.85	8.12	8.12	19,769,600
02 Aug 2022	7.19	8.10	7.12	7.75	7.75	16,035,900
01 Aug 2022	7.13	7.55	6.97	7.33	7.33	13,572,100
29 Jul 2022	7.24	7.74	7.08	7.32	7.32	14,434,100
28 Jul 2022	7.17	7.60	6.91	7.40	7.40	19,581,000
27 Jul 2022	6.54	7.33	6.26	7.15	7.15	18,717,900
26 Jul 2022	6.35	6.51	6.02	6.21	6.21	11,404,100
25 Jul 2022	6.84	7.06	6.57	6.65	6.65	13,600,600
22 Jul 2022	7.87	7.93	7.06	7.12	7.12	18,216,800
21 Jul 2022	6.78	7.64	6.70	7.62	7.62	27,389,100
20 Jul 2022	7.24	7.48	6.81	7.02	7.02	45,561,800
19 Jul 2022	6.60	7.05	6.33	6.98	6.98	35,761,600
18 Jul 2022	5.94	6.88	5.92	6.23	6.23	39,477,400
15 Jul 2022	5.47	5.70	5.35	5.57	5.57	13,354,400
14 Jul 2022	4.86	5.33	4.71	5.32	5.32	13,267,900
13 Jul 2022	4.68	5.03	4.52	4.93	4.93	10,878,600
12 Jul 2022	4.82	4.99	4.68	4.84	4.84	8,420,600
11 Jul 2022	5.04	5.23	4.82	4.87	4.87	12,524,800
08 Jul 2022	5.12	5.81	4.95	5.46	5.46	28,765,500
07 Jul 2022	4.60	5.29	4.57	5.28	5.28	18,884,700
06 Jul 2022	4.66	4.76	4.47	4.53	4.53	8,250,700
05 Jul 2022	4.13	4.75	4.02	4.73	4.73	13,145,700
01 Jul 2022	4.24	4.38	4.13	4.24	4.24	8,396,700
30 Jun 2022	4.34	4.40	4.12	4.19	4.19	10,723,300
29 Jun 2022	4.67	4.69	4.34	4.50	4.50	11,364,700
28 Jun 2022	5.02	5.11	4.69	4.76	4.76	9,706,600
27 Jun 2022	5.18	5.22	4.67	4.89	4.89	11,651,700
24 Jun 2022	5.01	5.41	4.99	5.19	5.19	16,900,700
23 Jun 2022	4.75	4.97	4.55	4.94	4.94	13,064,900
22 Jun 2022	5.00	5.07	4.55	4.60	4.60	14,212,400
21 Jun 2022	4.86	5.54	4.80	5.09	5.09	18,023,500
17 Jun 2022	4.50	4.77	4.47	4.65	4.65	9,751,400
16 Jun 2022	4.69	4.73	4.37	4.53	4.53	9,652,700
15 Jun 2022	4.82	5.00	4.59	4.86	4.86	20,448,200
14 Jun 2022	4.70	5.01	4.44	4.89	4.89	10,692,200
13 Jun 2022	4.37	4.86	4.36	4.65	4.65	16,599,900
10 Jun 2022	5.25	5.48	5.13	5.17	5.17	13,120,600
09 Jun 2022	5.89	5.90	5.44	5.47	5.47	13,909,300
08 Jun 2022	6.08	6.43	5.92	5.97	5.97	11,169,200
07 Jun 2022	6.15	6.23	5.82	6.17	6.17	17,003,700
06 Jun 2022	6.50	6.60	6.25	6.37	6.37	12,234,100
03 Jun 2022	6.56	6.62	6.11	6.21	6.21	15,159,900
02 Jun 2022	6.49	7.06	6.43	6.87	6.87	14,267,400
01 Jun 2022	7.20	7.25	6.48	6.52	6.52	15,500,400
31 May 2022	7.77	7.83	7.05	7.19	7.19	20,431,800
27 May 2022	6.80	7.30	6.74	7.24	7.24	14,393,100
26 May 2022	6.14	6.92	5.97	6.73	6.73	14,240,800
25 May 2022	6.22	6.56	6.18	6.43	6.43	7,512,000
24 May 2022	6.69	6.83	6.07	6.27	6.27	9,882,400
23 May 2022	6.96	7.13	6.64	6.86	6.86	11,586,800
20 May 2022	7.27	7.35	6.47	6.84	6.84	13,467,600
19 May 2022	6.99	7.53	6.95	7.13	7.13	12,357,500
18 May 2022	7.45	7.57	6.80	6.93	6.93	10,537,400
17 May 2022	7.56	7.83	7.33	7.62	7.62	9,248,300
16 May 2022	7.83	7.93	7.17	7.19	7.19	9,857,300
13 May 2022	7.95	8.43	7.72	7.97	7.97	17,060,900
12 May 2022	6.50	7.45	6.25	7.31	7.31	19,021,000
11 May 2022	7.08	7.98	6.75	6.84	6.84	17,503,500
10 May 2022	8.25	8.50	7.23	7.53	7.53	12,194,500
09 May 2022	8.87	9.00	7.53	7.67	7.67	14,021,200
06 May 2022	9.99	10.09	9.30	9.49	9.49	8,815,400
05 May 2022	11.34	11.37	9.91	10.19	10.19	9,394,800
04 May 2022	10.90	11.64	10.24	11.57	11.57	11,556,800
03 May 2022	10.86	11.39	10.72	10.84	10.84	6,528,400
02 May 2022	10.09	10.98	9.75	10.97	10.97	10,925,500
29 Apr 2022	10.82	11.46	10.11	10.14	10.14	7,931,900
28 Apr 2022	11.10	11.37	10.35	10.94	10.94	10,367,400
27 Apr 2022	10.82	11.70	10.78	10.98	10.98	8,272,900
26 Apr 2022	11.97	12.04	10.97	11.08	11.08	8,596,300
25 Apr 2022	11.52	12.12	11.42	12.04	12.04	9,640,800
22 Apr 2022	12.65	13.10	11.82	11.85	11.85	9,682,600
21 Apr 2022	14.46	14.73	12.76	12.80	12.80	10,523,800
20 Apr 2022	14.93	15.11	13.85	13.95	13.95	8,423,900
19 Apr 2022	14.82	15.21	14.23	14.88	14.88	7,729,800
18 Apr 2022	14.75	15.06	14.27	14.79	14.79	6,212,900
14 Apr 2022	15.96	16.07	14.96	14.97	14.97	6,280,400
13 Apr 2022	15.45	16.10	15.31	16.01	16.01	6,376,600
12 Apr 2022	16.30	16.94	15.37	15.47	15.47	6,857,800
11 Apr 2022	16.10	16.45	15.47	15.91	15.91	5,646,700
08 Apr 2022	17.13	17.51	16.62	16.68	16.68	6,101,400
07 Apr 2022	17.56	17.98	16.77	17.42	17.42	6,392,800
06 Apr 2022	18.54	18.67	17.38	17.66	17.66	9,199,600
05 Apr 2022	20.75	21.01	19.16	19.23	19.23	6,467,100
04 Apr 2022	20.73	21.04	20.37	20.69	20.69	6,410,300
01 Apr 2022	20.60	21.38	20.31	20.73	20.73	8,035,100
31 Mar 2022	22.15	22.87	21.12	21.17	21.17	6,034,400
30 Mar 2022	22.53	22.98	21.75	22.04	22.04	5,626,500
29 Mar 2022	23.08	23.11	21.58	23.00	23.00	8,443,900
28 Mar 2022	22.15	23.66	21.90	22.86	22.86	14,306,700
25 Mar 2022	22.00	22.27	20.32	20.76	20.76	7,261,400
24 Mar 2022	21.18	21.60	20.23	21.54	21.54	7,709,300
23 Mar 2022	20.52	21.46	19.94	20.84	20.84	7,400,900
22 Mar 2022	20.46	21.40	20.21	20.75	20.75	9,264,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP19,866.55-120.02(-0.60%)

10 striking homes close to football grounds

Riot Blockchain, Inc. (RIOT)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
19,866.55
-120.02(-0.60%)