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 Low Price High Price Open Price Previous Close Last Traded
0.22 6.21% 3.76 3.05 3.75 3.42 3.54 20:00:00
more quote information »

RIOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.374.583.053.9713,686,074-0.61-13.96%
1 Month2.204.582.063.2417,023,1081.5670.91%
3 Months2.434.581.932.959,008,0651.3354.73%
6 Months1.604.580.5112.595,579,3122.16135.0%
1 Year2.124.580.5112.453,252,0591.6477.36%
3 Years7.6846.200.5118.292,440,832-3.92-51.04%
5 Years7.6846.200.5118.292,440,832-3.92-51.04%

RIOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 3.61 0.07 1.98% 3.42 3.75 3.05 10,284,860
Aug 12 2020 3.54 -0.06 -1.67% 3.76 3.95 3.50 5,603,469
Aug 11 2020 3.60 -0.50 -12.2% 3.77 4.25 3.54 9,953,555
Aug 10 2020 4.10 0.31 8.18% 4.255 4.41 3.86 11,974,193
Aug 07 2020 3.79 -0.46 -10.82% 4.12 4.27 3.51 14,397,754
Aug 06 2020 4.25 0.22 5.46% 4.37 4.58 4.02 26,501,399
Aug 05 2020 4.03 0.63 18.53% 4.07 4.45 3.50 38,798,207
Aug 04 2020 3.40 -0.08 -2.3% 3.22 3.67 3.03 14,161,018
Aug 03 2020 3.48 0.84 31.83% 2.90 4.00 2.61 58,070,295
Jul 31 2020 2.6398 0.10 3.93% 2.60 2.80 2.43 12,619,941
Jul 30 2020 2.54 -0.21 -7.64% 2.561 2.70 2.36 10,138,457
Jul 29 2020 2.75 -0.07 -2.48% 2.88 2.95 2.70 14,678,691
Jul 28 2020 2.82 0.15 5.62% 2.88 3.20 2.64 42,973,195
Jul 27 2020 2.67 0.46 20.81% 2.62 3.08 2.37 50,802,744
Jul 24 2020 2.21 -0.09 -3.91% 2.25 2.29 2.06 8,467,558
Jul 23 2020 2.30 -0.03 -1.08% 2.40 2.45 2.23 7,532,678
Jul 22 2020 2.325 0.04 1.53% 2.30 2.37 2.24 5,009,935
Jul 21 2020 2.29 0.03 1.33% 2.35 2.40 2.25 3,789,044
Jul 20 2020 2.26 0.04 1.8% 2.2201 2.40 2.15 2,072,354
Jul 17 2020 2.22 0.00 0.0% 2.25 2.26 2.18 1,575,269
Jul 16 2020 2.22 -0.04 -1.77% 2.20 2.23 2.15 1,342,406
Jul 15 2020 2.26 0.02 0.89% 2.27 2.28 2.18 1,387,147
Jul 14 2020 2.24 0.06 2.75% 2.15 2.32 2.09 1,892,576
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.