Riot Blockchain Inc (NQ: RIOT )

36.87 USD +0.38 (+1.04%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 54.75 56.82 51.12 52.03 15,058,000 -1.24(-2.33%)
Mar 31, 2021 50.73 54.58 49.41 53.27 21,021,349 +1.76(+3.42%)
Mar 30, 2021 48.83 52.19 47.42 51.51 18,339,137 +3.62(+7.56%)
Mar 29, 2021 51.51 52.75 47.30 47.89 17,827,150 -0.33(-0.68%)
Mar 26, 2021 49.41 49.80 45.85 48.22 15,141,500 +0.05(+0.10%)
Mar 25, 2021 39.38 49.29 39.13 48.17 26,914,738 +2.46(+5.38%)
Mar 24, 2021 54.36 55.71 45.00 45.71 20,162,636 -4.41(-8.80%)
Mar 23, 2021 54.91 57.44 50.01 50.12 18,320,957 -5.89(-10.52%)
Mar 22, 2021 59.95 60.69 55.17 56.01 17,905,792 -4.64(-7.65%)
Mar 19, 2021 61.03 63.70 59.50 60.65 18,072,800 +0.46(+0.76%)
Mar 18, 2021 63.00 67.85 59.15 60.19 28,810,290 -4.55(-7.03%)
Mar 17, 2021 54.80 65.16 53.40 64.74 26,000,444 +7.76(+13.62%)
Mar 16, 2021 62.00 62.17 55.70 56.98 18,178,080 -6.45(-10.17%)
Mar 15, 2021 62.78 67.66 62.71 63.43 22,413,253 +0.62(+0.99%)
Mar 12, 2021 58.10 65.75 57.70 62.81 26,820,400 -0.50(-0.79%)
Mar 11, 2021 57.96 63.69 56.72 63.31 28,770,137 +6.81(+12.05%)
Mar 10, 2021 57.50 59.33 52.80 56.50 35,630,469 +4.34(+8.32%)
Mar 09, 2021 43.95 54.00 43.72 52.16 35,912,228 +13.18(+33.81%)
Mar 08, 2021 42.20 43.65 37.62 38.98 17,153,778 -1.32(-3.28%)
Mar 05, 2021 44.99 45.25 34.25 40.30 27,668,200 -3.99(-9.01%)
Mar 04, 2021 47.40 49.00 41.33 44.29 19,968,898 -5.28(-10.65%)
Mar 03, 2021 55.14 55.28 48.60 49.57 21,617,872 +0.47(+0.96%)
Mar 02, 2021 57.00 57.02 48.50 49.10 23,328,933 -4.50(-8.40%)
Mar 01, 2021 49.04 53.81 46.58 53.60 26,059,784 +9.86(+22.54%)
Feb 26, 2021 41.99 47.75 40.55 43.74 23,843,600 +0.72(+1.67%)
Feb 25, 2021 54.33 55.89 45.22 43.02 23,280,382 -9.25(-17.70%)
Feb 24, 2021 53.41 56.46 50.86 52.27 33,100,906 +3.47(+7.11%)
Feb 23, 2021 53.70 56.89 45.02 48.80 52,061,476 -15.96(-24.64%)
Feb 22, 2021 61.00 69.45 59.70 64.76 52,267,033 -6.57(-9.21%)
Feb 19, 2021 68.80 77.82 67.42 71.33 75,047,000 +9.30(+14.99%)
Feb 18, 2021 72.76 78.75 58.77 62.03 85,975,068 -15.87(-20.37%)
Feb 17, 2021 67.84 79.50 61.70 77.90 71,453,630 +18.40(+30.92%)
Feb 16, 2021 55.04 61.27 54.35 59.50 43,074,812 +10.22(+20.74%)
Feb 12, 2021 46.14 52.73 43.66 49.28 48,423,800 +6.19(+14.37%)
Feb 11, 2021 42.35 46.64 40.83 43.09 39,422,321 +6.53(+17.86%)
Feb 10, 2021 37.04 39.74 32.25 36.56 27,815,892 -3.30(-8.28%)
Feb 09, 2021 35.56 41.88 33.23 39.86 52,879,337 +7.07(+21.56%)
Feb 08, 2021 27.30 32.90 25.90 32.79 51,013,941 +9.41(+40.25%)
Feb 05, 2021 23.58 24.39 22.93 23.38 12,295,501 +0.30(+1.30%)
Feb 04, 2021 23.47 23.50 21.42 23.08 12,881,305 +0.23(+1.01%)
Feb 03, 2021 22.14 23.64 21.72 22.85 17,893,063 +1.36(+6.33%)
Feb 02, 2021 20.56 22.18 19.62 21.49 15,235,808 +1.51(+7.56%)
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.