Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
RIOT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.66 | 38.08 | 30.14 | 33.90 | 14,198,544 | 2.46 | 7.77% |
| 1 Month | 26.07 | 38.08 | 22.46 | 28.74 | 16,719,300 | 8.05 | 30.88% |
| 3 Months | 39.40 | 61.55 | 20.6801 | 37.84 | 20,063,917 | -5.28 | -13.4% |
| 6 Months | 11.64 | 79.50 | 9.65 | 38.31 | 26,899,571 | 22.48 | 193.13% |
| 1 Year | 2.35 | 79.50 | 2.04 | 28.46 | 19,002,903 | 31.77 | 1,351.91% |
| 3 Years | 7.26 | 79.50 | 0.511 | 24.77 | 7,400,175 | 26.86 | 369.97% |
| 5 Years | 7.68 | 79.50 | 0.511 | 24.48 | 6,634,700 | 26.44 | 344.27% |
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 |
