Riot Blockchain Inc (NQ: RIOT )

28.10 USD -0.54 (-1.89%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.63 38.22 35.76 37.67 8,309,570 -0.14(-0.37%)
Jun 29, 2021 38.00 40.34 37.13 37.81 14,892,959 +1.63(+4.51%)
Jun 28, 2021 34.11 36.58 33.41 36.18 11,298,899 +3.21(+9.74%)
Jun 25, 2021 33.00 33.61 32.39 32.97 18,800,949 -1.05(-3.09%)
Jun 24, 2021 33.11 34.15 32.85 34.02 9,366,884 +1.54(+4.74%)
Jun 23, 2021 33.95 34.62 32.32 32.48 10,001,324 +0.25(+0.78%)
Jun 22, 2021 29.38 32.50 28.40 32.23 17,697,925 +0.66(+2.09%)
Jun 21, 2021 30.38 32.05 30.00 31.57 10,995,151 -0.61(-1.90%)
Jun 18, 2021 33.89 34.28 31.68 32.18 10,785,848 -2.12(-6.18%)
Jun 17, 2021 34.00 35.92 33.75 34.30 10,126,143 +0.10(+0.29%)
Jun 16, 2021 33.92 35.12 33.21 34.20 10,144,551 -0.86(-2.45%)
Jun 15, 2021 36.06 36.67 33.81 35.06 12,971,601 -0.34(-0.96%)
Jun 14, 2021 34.01 38.08 33.38 35.40 25,437,079 +4.37(+14.08%)
Jun 11, 2021 31.20 31.87 30.14 31.03 8,444,022 -0.61(-1.93%)
Jun 10, 2021 31.77 32.69 30.41 31.64 14,154,674 +0.23(+0.73%)
Jun 09, 2021 28.63 33.09 28.35 31.41 21,466,158 +3.35(+11.94%)
Jun 08, 2021 27.38 28.43 25.29 28.06 13,787,518 -0.76(-2.64%)
Jun 07, 2021 29.23 29.49 27.90 28.82 8,676,560 -0.33(-1.13%)
Jun 04, 2021 27.96 29.18 27.60 29.15 9,402,456 +0.87(+3.08%)
Jun 03, 2021 30.48 30.52 28.01 28.28 11,043,199 -1.75(-5.83%)
Jun 02, 2021 30.28 31.06 29.10 30.03 14,426,735 +0.80(+2.74%)
Jun 01, 2021 27.10 29.87 27.06 29.23 14,618,050 +2.10(+7.74%)
May 28, 2021 27.40 28.72 26.73 27.13 13,679,839 -1.37(-4.81%)
May 27, 2021 28.85 29.60 27.28 28.50 23,502,073 +0.86(+3.11%)
May 26, 2021 26.68 28.63 26.03 27.64 28,196,954 +2.52(+10.03%)
May 25, 2021 24.98 25.86 24.35 25.12 16,460,459 -0.83(-3.20%)
May 24, 2021 23.45 26.30 22.77 25.95 22,887,134 +3.11(+13.62%)
May 21, 2021 24.45 25.46 22.46 22.84 24,553,787 -1.34(-5.54%)
May 20, 2021 26.07 26.58 23.13 24.18 24,916,015 +0.04(+0.17%)
May 19, 2021 21.95 24.38 21.66 24.14 41,516,148 -1.42(-5.56%)
May 18, 2021 23.20 26.80 23.12 25.56 24,431,121 +1.25(+5.14%)
May 17, 2021 23.40 24.52 22.52 24.31 19,748,339 -1.71(-6.57%)
May 14, 2021 24.05 26.80 23.63 26.02 22,633,662 +3.79(+17.05%)
May 13, 2021 24.91 26.95 20.68 22.23 36,023,885 -4.29(-16.18%)
May 12, 2021 28.25 29.60 26.08 26.52 14,844,607 -3.35(-11.22%)
May 11, 2021 25.99 30.80 25.65 29.87 19,782,240 -0.08(-0.27%)
May 10, 2021 33.33 33.40 29.88 29.95 15,773,717 -3.44(-10.30%)
May 07, 2021 33.80 35.52 32.62 33.39 11,020,937 -0.06(-0.18%)
May 06, 2021 36.39 36.65 32.01 33.45 14,578,327 -3.17(-8.66%)
May 05, 2021 38.16 39.11 36.00 36.62 12,067,757 -0.95(-2.53%)
May 04, 2021 38.60 39.00 35.10 37.57 14,995,781 -2.42(-6.05%)
May 03, 2021 42.88 44.10 39.32 39.99 14,103,575 -1.84(-4.40%)
Apr 30, 2021 40.81 43.38 40.45 41.83 15,422,800 +1.50(+3.72%)
Apr 29, 2021 41.95 42.73 39.42 40.33 12,745,060 -3.60(-8.19%)
Apr 28, 2021 40.18 44.15 39.41 43.93 15,044,153 +3.41(+8.42%)
Apr 27, 2021 41.65 41.83 39.82 40.52 13,747,496 -0.37(-0.90%)
Apr 26, 2021 41.27 42.16 39.55 40.89 19,204,461 +2.41(+6.26%)
Apr 23, 2021 34.09 38.91 33.37 38.48 25,879,700 +1.99(+5.45%)
Apr 22, 2021 40.58 42.21 36.37 36.49 27,847,062 -4.82(-11.67%)
Apr 21, 2021 36.99 42.07 36.06 41.31 26,704,525 +2.75(+7.13%)
Apr 20, 2021 40.54 41.10 35.71 38.56 29,208,023 -2.34(-5.72%)
Apr 19, 2021 40.35 43.31 38.71 40.90 28,308,419 -3.74(-8.38%)
Apr 16, 2021 45.01 47.56 42.80 44.64 24,637,400 -3.47(-7.21%)
Apr 15, 2021 50.87 52.42 43.29 48.11 38,980,059 -2.05(-4.09%)
Apr 14, 2021 60.80 61.55 49.30 50.16 52,871,181 -9.10(-15.36%)
Apr 13, 2021 56.44 59.96 52.86 59.26 42,552,760 +7.73(+15.00%)
Apr 12, 2021 52.50 55.79 50.62 51.53 23,751,188 +1.90(+3.83%)
Apr 09, 2021 50.48 51.60 47.76 49.63 13,678,500 +0.08(+0.16%)
Apr 08, 2021 50.52 51.89 49.35 49.55 13,392,714 +1.18(+2.44%)
Apr 07, 2021 50.52 53.03 47.70 48.37 16,794,006 -5.73(-10.59%)
Apr 06, 2021 56.00 56.36 52.31 54.10 15,174,577 -2.80(-4.92%)
Apr 05, 2021 52.11 57.85 50.39 56.90 18,881,000 +4.87(+9.36%)
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.