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 | Last Traded
 |
|
|---|---|---|---|---|
| -0.03 | -0.71% | 4.21 | 07:53:32 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.24 |
RIOT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.02 | 5.11 | 4.12 | 4.43 | 10,011,234 | -0.81 | -16.14% |
| 1 Month | 6.15 | 6.425 | 4.12 | 4.98 | 13,099,479 | -1.94 | -31.54% |
| 3 Months | 16.30 | 16.94 | 4.12 | 7.49 | 11,777,260 | -12.09 | -74.17% |
| 6 Months | 23.77 | 24.20 | 4.12 | 12.58 | 10,524,704 | -19.56 | -82.29% |
| 1 Year | 36.92 | 46.28 | 4.12 | 22.97 | 11,270,696 | -32.71 | -88.6% |
| 3 Years | 2.71 | 79.50 | 0.511 | 25.19 | 10,824,241 | 1.50 | 55.35% |
| 5 Years | 7.68 | 79.50 | 0.511 | 24.15 | 7,657,537 | -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 |