Riot Blockchain Historical Data - RIOT

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 Close Price Last Traded
-0.07 -3.17% 2.14 2.06 2.2096 2.20 2.21 18:46:49
more quote information »

RIOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.372.431.932.124,513,707-0.23-9.7%
1 Month1.182.751.031.987,161,2850.9681.36%
3 Months1.292.750.5111.693,227,5090.8565.89%
6 Months1.352.750.5111.612,219,0810.7958.52%
1 Year3.424.300.5111.891,664,723-1.28-37.43%
3 Years7.6846.200.51110.471,871,300-5.54-72.14%
5 Years7.6846.200.51110.471,871,300-5.54-72.14%

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
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.