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
-0.03 -0.71% 4.21 07:53:32
Open Price Low Price High Price Close Price Prev Close
4.24
more quote information »

RIOT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.025.114.124.4310,011,234-0.81-16.14%
1 Month6.156.4254.124.9813,099,479-1.94-31.54%
3 Months16.3016.944.127.4911,777,260-12.09-74.17%
6 Months23.7724.204.1212.5810,524,704-19.56-82.29%
1 Year36.9246.284.1222.9711,270,696-32.71-88.6%
3 Years2.7179.500.51125.1910,824,2411.5055.35%
5 Years7.6879.500.51124.157,657,537-3.47-45.18%

RIOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 4.24 0.05 1.19% 4.20 4.38 4.13 8,401,406
Jun 30 2022 4.19 -0.31 -6.89% 4.37 4.40 4.12 10,587,698
Jun 29 2022 4.50 -0.26 -5.46% 4.67 4.69 4.34 11,346,479
Jun 28 2022 4.76 -0.13 -2.66% 5.02 5.11 4.69 9,709,352
Jun 27 2022 4.89 -0.30 -5.78% 5.21 5.22 4.67 11,618,116
Jun 24 2022 5.19 0.25 5.06% 5.04 5.405 4.99 16,928,822
Jun 23 2022 4.94 0.34 7.39% 4.75 4.97 4.55 12,996,409
Jun 22 2022 4.60 -0.49 -9.63% 5.00 5.07 4.55 14,228,203
Jun 21 2022 5.09 0.44 9.46% 4.86 5.54 4.80 17,964,163
Jun 17 2022 4.65 0.12 2.65% 4.50 4.7699 4.50 9,782,183
Jun 16 2022 4.53 -0.33 -6.79% 4.73 4.73 4.37 9,589,496
Jun 15 2022 4.86 -0.03 -0.61% 4.82 5.00 4.59 20,360,384
Jun 14 2022 4.89 0.24 5.16% 4.705 5.015 4.44 10,668,421
Jun 13 2022 4.65 -0.52 -10.06% 4.37 4.8598 4.36 16,562,466
Jun 10 2022 5.17 -0.30 -5.48% 5.27 5.48 5.13 13,125,745
Jun 09 2022 5.47 -0.50 -8.38% 5.89 5.90 5.44 13,887,430
Jun 08 2022 5.97 -0.20 -3.24% 6.08 6.425 5.92 11,139,745
Jun 07 2022 6.17 -0.20 -3.14% 6.15 6.23 5.82 16,894,097
Jun 06 2022 6.37 0.16 2.58% 6.50 6.60 6.25 12,225,209
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.