Singapore markets closed

Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
29.30-0.07 (-0.24%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202129.2929.7428.8029.3029.306,782,900
16 Sep 202130.1030.3629.0829.3729.377,185,700
15 Sep 202129.7230.5229.0430.3330.339,600,100
14 Sep 202130.0630.3328.6928.8428.847,461,800
13 Sep 202129.3030.5228.8829.3029.3010,625,200
10 Sep 202131.2531.7229.4629.6229.629,104,100
09 Sep 202131.1231.9730.8031.3531.358,909,300
08 Sep 202132.0832.3230.2630.3930.398,526,800
07 Sep 202134.1734.7030.9132.1132.1117,896,400
03 Sep 202136.5237.3234.1934.4334.4316,981,200
02 Sep 202137.8238.2935.9135.9635.9616,653,700
01 Sep 202137.4438.7136.2836.5036.5015,357,400
31 Aug 202137.4937.9936.5437.3237.327,035,300
30 Aug 202137.8038.4536.7037.7037.707,975,600
27 Aug 202136.5439.3536.3538.5738.5712,087,400
26 Aug 202137.1938.0635.8236.2836.286,640,400
25 Aug 202136.8538.7436.6537.7237.7212,404,600
24 Aug 202136.0737.6334.8537.6337.6311,224,100
23 Aug 202136.6837.3035.0435.7335.7311,981,400
20 Aug 202132.7135.2832.6334.3334.3311,583,100
19 Aug 202131.2632.7330.8632.0832.089,289,800
18 Aug 202132.4833.8431.7931.8931.897,315,800
17 Aug 202135.4035.8032.4132.7632.767,874,600
16 Aug 202136.1736.9734.6135.8335.837,496,200
13 Aug 202138.0938.8235.6535.8135.819,723,800
12 Aug 202135.8937.6734.7036.8336.837,247,000
11 Aug 202139.4340.8037.2037.7637.7614,019,100
10 Aug 202138.1739.0436.5938.4938.4912,301,900
09 Aug 202137.0839.9536.5237.8337.8324,700,600
06 Aug 202133.6235.7632.8134.9734.9711,715,900
05 Aug 202131.8034.2830.8533.5933.5910,273,800
04 Aug 202132.0033.8031.7532.7132.719,251,100
03 Aug 202132.7933.1030.7931.4831.488,041,900
02 Aug 202132.9235.3932.4333.4533.4511,575,900
30 Jul 202131.6633.1031.3532.9532.955,311,800
29 Jul 202132.9434.0231.8831.9031.907,116,200
28 Jul 202133.1033.8932.0232.9632.968,729,100
27 Jul 202132.6433.6530.4731.6431.648,746,200
26 Jul 202132.5034.7231.7034.0034.0023,666,900
23 Jul 202128.8829.7527.0528.1028.107,639,700
22 Jul 202129.1729.4427.7228.8728.877,155,500
21 Jul 202127.8029.9127.6129.1629.1611,923,100
20 Jul 202125.3726.3223.9325.8525.856,995,500
19 Jul 202125.9926.8725.5725.9625.966,156,000
16 Jul 202128.4028.7527.1627.2827.284,685,500
15 Jul 202127.8529.3627.3628.2228.224,710,500
14 Jul 202130.6330.7328.5128.5928.595,016,900
13 Jul 202131.4031.5030.0230.0630.064,132,900
12 Jul 202133.0133.1130.8431.4031.405,351,100
09 Jul 202133.9834.4932.6532.8332.835,794,600
08 Jul 202133.5434.2432.3833.7233.725,669,600
07 Jul 202135.7636.9534.9635.4435.445,920,300
06 Jul 202136.9837.2834.5335.4335.436,065,900
02 Jul 202136.5037.0835.9136.2336.234,630,200
01 Jul 202137.2337.6535.8036.2136.216,548,200
30 Jun 202136.6338.2235.7637.6737.678,321,200
29 Jun 202138.0040.3437.1337.8137.8114,903,700
28 Jun 202134.1136.5833.4136.1836.1811,326,700
25 Jun 202133.0033.6132.3832.9732.9718,800,900
24 Jun 202133.1134.1532.8534.0234.029,375,400
23 Jun 202133.9534.6232.3232.4832.4810,016,800
22 Jun 202129.3832.5028.4032.2332.2317,705,200
21 Jun 202130.3832.0530.0031.5731.5711,017,900
18 Jun 202133.6634.2831.6832.1832.1810,785,800
17 Jun 202134.0035.9233.7534.3034.3010,132,200
16 Jun 202133.9235.1233.2134.2034.2010,166,400
15 Jun 202136.0636.6733.8135.0635.0612,984,900
14 Jun 202134.0138.0833.3835.4035.4025,489,000
11 Jun 202131.2031.8730.1431.0331.038,444,000
10 Jun 202131.7732.6930.4131.6431.6414,163,500
09 Jun 202128.6333.0928.3531.4131.4121,515,700
08 Jun 202127.3828.4325.2928.0628.0613,799,500
07 Jun 202129.2329.4927.9028.8228.828,729,900
04 Jun 202127.9629.1827.6029.1529.159,402,500
03 Jun 202130.4830.5228.0128.2828.2811,061,800
02 Jun 202130.2831.0629.1030.0330.0314,458,600
01 Jun 202127.1029.8727.0629.2329.2314,647,700
28 May 202127.4028.7226.7327.1327.1313,679,800
27 May 202128.8529.6027.2828.5028.5023,524,200
26 May 202126.6828.6326.0327.6427.6428,262,400
25 May 202124.9825.8624.3525.1425.1416,489,500
24 May 202123.4526.3022.7725.9525.9522,951,100
21 May 202124.4525.4622.4622.8422.8424,553,800
20 May 202126.0726.5823.1324.1824.1824,949,500
19 May 202121.9524.3821.6124.1424.1441,600,100
18 May 202123.2026.8023.1225.5625.5624,456,900
17 May 202123.4024.5222.5224.3124.3119,807,500
14 May 202124.0526.8023.6326.0226.0222,633,700
13 May 202124.9126.9520.6822.2322.2336,110,500
12 May 202128.2529.6026.0826.5226.5215,277,500
11 May 202125.9930.8025.6529.8729.8719,802,800
10 May 202133.3333.4029.8829.9529.9515,802,800
07 May 202133.8035.5232.6233.3933.3911,020,900
06 May 202136.3936.6532.0033.4533.4514,595,100
05 May 202138.1639.1136.0036.6236.6212,083,500
04 May 202138.6039.0035.1037.5737.5715,015,600
03 May 202142.8844.1039.3239.9939.9914,120,700
30 Apr 202140.8143.3840.4541.8341.8315,422,800
29 Apr 202141.9542.7339.4240.3340.3312,765,300
28 Apr 202140.1844.1539.4143.9343.9315,088,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...