Historical Data for Riot Blockchain Inc (RIOT)

$ 1.94   0.05 (+2.65%) Volume: 566.08k 3:32 PM EDT 22-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/22/19 1.89 2.00 1.86 1.94 566.08k 0.05 2.65% 1.94 1.09m 2,010
08/21/19 1.86 1.94 1.84 1.89 453.1k -0.02 -1.05% 1.89 852.8k 1,916
08/20/19 1.88 1.93 1.83 1.91 498.34k 0.03 1.60% 1.91 941.14k 1,749
08/19/19 1.94 1.95 1.86 1.88 680.48k 0.03 1.62% 1.88 1.31m 2,088
08/16/19 1.81 1.88 1.76 1.85 581.64k 0.04 2.21% 1.85 1.06m 1,989
08/15/19 1.87 1.87 1.80 1.81 679.44k -0.01 -0.55% 1.81 1.24m 2,293
08/14/19 1.95 1.95 1.82 1.82 1.06m -0.16 -8.08% 1.82 1.99m 3,422
08/13/19 2.12 2.12 1.91 1.98 1.31m -0.10 -4.81% 1.98 2.58m 3,732
08/12/19 2.20 2.20 2.05 2.08 577.5k -0.10 -4.59% 2.08 1.21m 1,925
08/09/19 2.13 2.20 2.07 2.18 802.72k 0.11 5.31% 2.18 1.72m 3,145
08/08/19 2.19 2.22 2.06 2.07 551.21k -0.05 -2.36% 2.07 1.15m 2,320
08/07/19 2.11 2.20 2.00 2.12 986.52k 0.04 1.92% 2.12 2.08m 2,761
08/06/19 2.27 2.30 1.97 2.08 1.25m -0.16 -7.14% 2.08 2.64m 3,750
08/05/19 2.40 2.47 2.21 2.24 2.77m 0.03 1.36% 2.24 6.38m 7,051
08/02/19 2.16 2.33 2.13 2.21 1.42m 0.08 3.76% 2.21 3.17m 3,985
08/01/19 2.18 2.19 1.95 2.13 897.48k -0.07 -3.18% 2.13 1.89m 3,266
07/31/19 1.94 2.23 1.931 2.20 2.5m 0.29 15.18% 2.20 5.3m 6,027
07/30/19 1.95 1.97 1.8693 1.91 819.95k -0.03 -1.55% 1.91 1.57m 2,047
07/29/19 1.97 1.99 1.83 1.94 671.02k -0.03 -1.52% 1.94 1.28m 2,356
07/26/19 2.02 2.05 1.93 1.97 519.34k -0.04 -1.99% 1.97 1.03m 1,999
07/25/19 1.99 2.03 1.925 2.01 585.08k 0.04 2.03% 2.01 1.16m 2,392
07/24/19 2.04 2.0484 1.92 1.97 608.12k -0.05 -2.48% 1.97 1.2m 2,405
07/23/19 1.95 2.07 1.85 2.02 936.37k 0.07 3.59% 2.02 1.85m 3,359
07/22/19 1.94 1.98 1.82 1.95 1.49m -0.03 -1.52% 1.95 2.81m 4,465