Riot Blockchain Inc (NQ: RIOT )

27.42 USD -1.02 (-3.59%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 29.45 28.44 8,649,549 -1.15(-3.89%)
Oct 25, 2021 29.12 30.42 28.86 29.59 11,326,214 +1.31(+4.63%)
Oct 22, 2021 29.03 27.57 28.28 10,903,386 -1.16(-3.94%)
Oct 21, 2021 31.29 32.05 29.10 29.44 15,191,892 -2.00(-6.36%)
Oct 20, 2021 30.95 32.83 30.40 31.44 21,180,761 +0.61(+1.98%)
Oct 19, 2021 30.60 31.80 29.07 30.83 26,595,442 +1.03(+3.46%)
Oct 18, 2021 27.82 30.98 27.72 29.80 22,658,464 +1.95(+7.00%)
Oct 15, 2021 27.48 28.58 26.68 27.85 28,983,637 +1.73(+6.62%)
Oct 14, 2021 26.00 26.39 25.42 26.12 9,815,889 +0.48(+1.87%)
Oct 13, 2021 25.45 26.30 24.66 25.64 10,172,179 +0.13(+0.51%)
Oct 12, 2021 27.43 27.55 25.15 25.51 12,775,276 -2.12(-7.67%)
Oct 11, 2021 26.21 28.90 26.06 27.63 16,094,438 +1.80(+6.97%)
Oct 08, 2021 26.48 26.74 25.68 25.83 8,259,193 -0.29(-1.11%)
Oct 07, 2021 26.30 26.66 25.58 26.12 9,202,322 -0.48(-1.80%)
Oct 06, 2021 27.33 28.09 26.35 26.60 16,389,626 +0.26(+0.99%)
Oct 05, 2021 25.50 26.56 25.17 26.34 10,620,455 +1.11(+4.40%)
Oct 04, 2021 25.94 25.97 24.35 25.23 8,378,034 -0.87(-3.33%)
Oct 01, 2021 27.20 27.31 25.74 26.10 9,501,517 +0.40(+1.56%)
Sep 30, 2021 25.46 26.33 25.30 25.70 6,534,703 +0.83(+3.34%)
Sep 29, 2021 26.06 26.20 24.82 24.87 5,351,880 -0.91(-3.53%)
Sep 28, 2021 27.40 27.78 25.68 25.78 6,674,755 -1.99(-7.17%)
Sep 27, 2021 27.84 28.45 27.18 27.77 6,433,772 -0.16(-0.57%)
Sep 24, 2021 27.66 28.54 27.17 27.93 7,881,467 -1.46(-4.97%)
Sep 23, 2021 28.87 29.50 28.44 29.39 6,220,598 +0.66(+2.30%)
Sep 22, 2021 27.48 29.07 27.11 28.73 6,225,334 +1.37(+5.01%)
Sep 21, 2021 27.80 27.87 26.94 27.36 6,328,525 -0.17(-0.62%)
Sep 20, 2021 27.25 28.39 26.87 27.53 10,240,878 -1.77(-6.04%)
Sep 17, 2021 29.29 29.74 28.80 29.30 6,795,646 -0.06(-0.20%)
Sep 16, 2021 30.10 30.36 29.08 29.36 7,177,990 -0.97(-3.20%)
Sep 15, 2021 29.72 30.52 29.04 30.33 9,585,216 +1.49(+5.17%)
Sep 14, 2021 30.06 30.33 28.70 28.84 7,449,911 -0.46(-1.57%)
Sep 13, 2021 29.30 30.52 28.88 29.30 10,614,832 -0.32(-1.08%)
Sep 10, 2021 31.25 31.72 29.46 29.62 9,130,777 -1.73(-5.52%)
Sep 09, 2021 31.12 31.97 30.80 31.35 8,903,156 +0.96(+3.18%)
Sep 08, 2021 32.08 32.32 30.26 30.39 8,504,401 -1.73(-5.37%)
Sep 07, 2021 34.17 34.70 30.91 32.11 17,870,645 -2.32(-6.74%)
Sep 03, 2021 36.52 37.32 34.18 34.43 17,027,686 -1.53(-4.25%)
Sep 02, 2021 37.82 38.29 35.91 35.96 16,667,886 -0.54(-1.48%)
Sep 01, 2021 37.44 38.71 36.28 36.50 15,324,360 -0.82(-2.20%)
Aug 31, 2021 37.49 37.99 36.54 37.32 7,021,711 -0.38(-1.01%)
Aug 30, 2021 37.80 38.45 36.70 37.70 7,946,620 -0.87(-2.26%)
Aug 27, 2021 36.54 39.35 36.35 38.57 12,115,326 +2.29(+6.31%)
Aug 26, 2021 37.19 38.06 35.84 36.28 6,633,302 -1.44(-3.82%)
Aug 25, 2021 36.85 38.74 36.65 37.72 12,394,422 +0.09(+0.24%)
Aug 24, 2021 36.07 37.63 34.88 37.63 11,205,284 +1.90(+5.32%)
Aug 23, 2021 36.68 37.30 35.04 35.73 11,947,599 +1.40(+4.08%)
Aug 20, 2021 32.71 35.28 32.69 34.33 11,635,877 +2.25(+7.01%)
Aug 19, 2021 31.26 32.73 30.86 32.08 9,275,899 +0.19(+0.60%)
Aug 18, 2021 32.48 33.84 31.79 31.89 7,310,065 -0.86(-2.63%)
Aug 17, 2021 35.40 35.80 32.41 32.75 7,857,900 -3.08(-8.60%)
Aug 16, 2021 36.17 36.97 34.61 35.83 7,512,439 +0.02(+0.06%)
Aug 13, 2021 38.09 38.82 35.65 35.81 9,797,008 -1.02(-2.77%)
Aug 12, 2021 35.89 37.67 34.70 36.83 7,265,070 -0.93(-2.46%)
Aug 11, 2021 39.43 40.80 37.20 37.76 13,982,505 -0.73(-1.90%)
Aug 10, 2021 38.17 39.04 36.59 38.49 12,274,858 +0.66(+1.74%)
Aug 09, 2021 37.08 39.95 36.52 37.83 24,673,838 +2.86(+8.18%)
Aug 06, 2021 33.62 35.76 32.81 34.97 11,749,490 +1.44(+4.31%)
Aug 05, 2021 31.80 34.28 30.85 33.53 10,253,876 +0.82(+2.49%)
Aug 04, 2021 32.00 33.80 31.75 32.71 9,236,270 +1.23(+3.91%)
Aug 03, 2021 32.79 33.10 30.79 31.48 8,034,858 -1.97(-5.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.