RIOT

Riot Blockchain Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.08 -0.23% 34.12 19:59:20
Open Price Low Price High Price Close Price Prev Close
34.00 33.75 35.92 34.30 34.20
more quote information »

RIOT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.6638.0830.1433.9014,198,5442.467.77%
1 Month26.0738.0822.4628.7416,719,3008.0530.88%
3 Months39.4061.5520.680137.8420,063,917-5.28-13.4%
6 Months11.6479.509.6538.3126,899,57122.48193.13%
1 Year2.3579.502.0428.4619,002,90331.771,351.91%
3 Years7.2679.500.51124.777,400,17526.86369.97%
5 Years7.6879.500.51124.486,634,70026.44344.27%

RIOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 34.30 0.10 0.29% 34.00 35.92 33.75 10,101,798
Jun 16 2021 34.20 -0.86 -2.45% 34.04 35.12 33.21 10,127,934
Jun 15 2021 35.06 -0.34 -0.96% 36.05 36.67 33.81 12,949,166
Jun 14 2021 35.40 4.37 14.08% 33.96 38.08 33.38 25,382,987
Jun 11 2021 31.03 -0.61 -1.93% 31.20 31.87 30.14 8,413,229
Jun 10 2021 31.64 0.23 0.73% 31.66 32.69 30.41 14,119,405
Jun 09 2021 31.41 3.35 11.94% 28.63 33.09 28.3501 21,406,745
Jun 08 2021 28.06 -0.76 -2.64% 27.46 28.43 25.2901 13,732,179
Jun 07 2021 28.82 -0.33 -1.13% 29.20 29.49 27.90 8,623,250
Jun 04 2021 29.15 0.87 3.08% 27.92 29.18 27.60 9,360,686
Jun 03 2021 28.28 -1.75 -5.83% 30.50 30.52 28.01 11,001,207
Jun 02 2021 30.03 0.80 2.74% 30.28 31.0599 29.10 14,404,886
Jun 01 2021 29.23 2.10 7.74% 27.10 29.87 27.06 14,583,347
May 28 2021 27.13 -1.37 -4.81% 27.4008 28.72 26.73 13,603,485
May 27 2021 28.50 0.86 3.11% 28.85 29.60 27.28 23,458,341
May 26 2021 27.64 2.50 9.94% 26.58 28.63 26.03 28,127,550
May 25 2021 25.14 -0.81 -3.12% 25.06 25.86 24.35 16,405,608
May 24 2021 25.95 3.11 13.62% 23.32 26.30 22.77 22,756,630
May 21 2021 22.84 -1.34 -5.54% 24.45 25.46 22.46 24,408,738
May 20 2021 24.18 0.04 0.17% 26.07 26.5784 23.1263 24,801,328
May 19 2021 24.14 -1.42 -5.56% 21.95 24.38 21.61 41,433,209
May 18 2021 25.56 1.25 5.14% 23.19 26.80 23.12 24,389,467
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.