Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.07 | -3.17% | 2.14 | 2.06 | 2.2096 | 2.20 | 2.21 | 18:46:49 |
RIOT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.37 | 2.43 | 1.93 | 2.12 | 4,513,707 | -0.23 | -9.7% |
| 1 Month | 1.18 | 2.75 | 1.03 | 1.98 | 7,161,285 | 0.96 | 81.36% |
| 3 Months | 1.29 | 2.75 | 0.511 | 1.69 | 3,227,509 | 0.85 | 65.89% |
| 6 Months | 1.35 | 2.75 | 0.511 | 1.61 | 2,219,081 | 0.79 | 58.52% |
| 1 Year | 3.42 | 4.30 | 0.511 | 1.89 | 1,664,723 | -1.28 | -37.43% |
| 3 Years | 7.68 | 46.20 | 0.511 | 10.47 | 1,871,300 | -5.54 | -72.14% |
| 5 Years | 7.68 | 46.20 | 0.511 | 10.47 | 1,871,300 | -5.54 | -72.14% |
RIOT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2020 | 2.22 | 0.10 | 4.72% | 2.22 | 2.35 | 2.05 | 4,933,400 |
| May 27 2020 | 2.12 | 0.16 | 8.16% | 2.13 | 2.21 | 1.98 | 4,561,140 |
| May 26 2020 | 1.96 | -0.27 | -12.27% | 2.17 | 2.30 | 1.93 | 5,585,246 |
| May 22 2020 | 2.2341 | -0.08 | -3.49% | 2.37 | 2.43 | 2.20 | 2,975,040 |
| May 21 2020 | 2.315 | -0.22 | -8.5% | 2.43 | 2.54 | 2.15 | 6,294,234 |
| May 20 2020 | 2.53 | 0.30 | 13.45% | 2.45 | 2.75 | 2.23 | 12,779,044 |
| May 19 2020 | 2.23 | 0.05 | 2.29% | 2.20 | 2.415 | 2.15 | 5,345,054 |
| May 18 2020 | 2.18 | 0.13 | 6.08% | 2.18 | 2.31 | 2.06 | 5,486,265 |
| May 15 2020 | 2.055 | -0.20 | -8.67% | 2.27 | 2.3696 | 2.01 | 6,904,666 |
| May 14 2020 | 2.25 | 0.37 | 19.68% | 2.10 | 2.58 | 1.92 | 21,357,457 |
| May 13 2020 | 1.88 | 0.29 | 18.24% | 1.64 | 1.91 | 1.56 | 7,965,665 |
| May 12 2020 | 1.59 | -0.01 | -0.63% | 1.61 | 1.74 | 1.50 | 4,159,184 |
| May 11 2020 | 1.60 | -0.25 | -13.51% | 1.80 | 1.94 | 1.50 | 8,984,134 |
| May 08 2020 | 1.85 | 0.32 | 20.92% | 1.75 | 2.13 | 1.56 | 19,489,870 |
| May 07 2020 | 1.53 | 0.27 | 21.43% | 1.35 | 1.59 | 1.25 | 9,634,088 |
| May 06 2020 | 1.26 | 0.11 | 9.57% | 1.21 | 1.28 | 1.12 | 4,773,755 |
| May 05 2020 | 1.15 | 0.03 | 2.68% | 1.15 | 1.18 | 1.10 | 1,707,575 |
| May 04 2020 | 1.12 | 0.04 | 3.7% | 1.10 | 1.15 | 1.03 | 1,032,341 |
| May 01 2020 | 1.08 | -0.16 | -12.86% | 1.18 | 1.25 | 1.07 | 2,096,264 |
| Apr 30 2020 | 1.2394 | 0.03 | 2.43% | 1.23 | 1.28 | 1.15 | 1,595,015 |
| Apr 29 2020 | 1.21 | 0.05 | 4.31% | 1.26 | 1.38 | 1.17 | 7,710,678 |
