1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Riot Blockchain Inc (RIOT)
  7. Historical

RIOT

Riot Blockchain Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Riot Blockchain Inc RIOT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.16 -3.94% 28.28 00:00:07
Open Price Low Price High Price Close Price Prev Close
29.12 27.57 29.43 28.28 29.44
more quote information »

RIOT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.4732.8326.6829.8022,861,6170.812.95%
1 Month27.6432.8324.3527.8512,897,8860.642.32%
3 Months31.5640.8024.3531.5911,146,397-3.28-10.39%
6 Months40.6244.15520.680131.3212,750,841-12.34-30.38%
1 Year4.1879.503.1432.6319,941,66924.10576.56%
3 Years2.4779.500.51126.068,483,71325.811,044.94%
5 Years7.6879.500.51125.456,964,37620.60268.23%

RIOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 28.28 -1.16 -3.94% 29.12 29.43 27.57 10,862,557
Oct 21 2021 29.44 -2.00 -6.36% 31.30 32.05 29.10 15,144,723
Oct 20 2021 31.44 0.61 1.98% 30.98 32.83 30.4001 21,158,196
Oct 19 2021 30.83 1.03 3.46% 30.5965 31.80 29.06 26,534,726
Oct 18 2021 29.80 1.95 7.0% 27.82 30.98 27.72 22,589,721
Oct 15 2021 27.85 1.73 6.62% 27.47 28.58 26.68 28,880,720
Oct 14 2021 26.12 0.48 1.87% 26.08 26.39 25.42 9,799,033
Oct 13 2021 25.64 0.13 0.51% 25.43 26.30 24.63 10,135,980
Oct 12 2021 25.51 -2.12 -7.67% 27.43 27.55 25.15 12,737,774
Oct 11 2021 27.63 1.80 6.97% 26.14 28.90 26.06 16,081,096
Oct 08 2021 25.83 -0.29 -1.11% 26.48 26.74 25.68 8,223,337
Oct 07 2021 26.12 -0.49 -1.84% 26.30 26.66 25.58 9,183,081
Oct 06 2021 26.61 0.27 1.03% 27.33 28.09 26.34 16,349,117
Oct 05 2021 26.34 1.09 4.32% 25.50 26.56 25.17 10,526,414
Oct 04 2021 25.25 -0.85 -3.26% 25.87 25.97 24.35 8,365,497
Oct 01 2021 26.10 0.40 1.56% 27.20 27.31 25.74 9,458,099
Sep 30 2021 25.70 0.83 3.34% 25.46 26.33 25.30 6,521,109
Sep 29 2021 24.87 -0.91 -3.53% 26.06 26.2023 24.82 5,342,053
Sep 28 2021 25.78 -1.99 -7.17% 27.40 27.78 25.68 6,664,110
Sep 27 2021 27.77 -0.16 -0.57% 27.90 28.45 27.18 6,416,683
See More Historical Prices »


Your Recent History
NASDAQ
RIOT
Riot Block..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.