Historical Data for Riot Blockchain Inc (RIOT)

$ 1.2086   -0.0514 (-4.08%) Volume: 1.11m 1:37 PM EST 26-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/26/20 1.24 1.2488 1.18 1.2086 1.11m -0.0514 -4.08% 1.2086 1.35m 3,114
02/25/20 1.35 1.35 1.23 1.26 1.38m -0.07 -5.26% 1.26 1.74m 3,883
02/24/20 1.30 1.37 1.29 1.33 1.27m -0.08 -5.67% 1.33 1.7m 2,970
02/21/20 1.43 1.44 1.37 1.41 913.99k -0.01 -0.70% 1.41 1.28m 2,458
02/20/20 1.42 1.455 1.37 1.42 1.89m -0.08 -5.33% 1.42 2.65m 4,827
02/19/20 1.55 1.55 1.42 1.50 1.15m 0.00 0.00% 1.50 1.7m 3,017
02/18/20 1.55 1.56 1.40 1.50 2.37m -0.14 -8.54% 1.50 3.53m 4,856
02/14/20 1.61 1.67 1.56 1.64 1.58m 0.03 1.86% 1.64 2.56m 3,722
02/13/20 1.60 1.63 1.51 1.61 1.84m 0.01 0.63% 1.61 2.91m 4,597
02/12/20 1.79 1.86 1.58 1.60 6.46m -0.08 -4.76% 1.60 11.17m 16,363
02/11/20 1.50 1.76 1.49 1.68 7.35m 0.20 13.51% 1.68 12.2m 17,261
02/10/20 1.48 1.51 1.39 1.48 1.43m 0.05 3.50% 1.48 2.1m 4,681
02/07/20 1.46 1.46 1.39 1.43 1.2m 0.00 0.00% 1.43 1.7m 4,000
02/06/20 1.53 1.55 1.42 1.43 1.96m -0.05 -3.38% 1.43 2.94m 5,381
02/05/20 1.40 1.51 1.40 1.48 2.97m 0.10 7.25% 1.48 4.34m 7,659
02/04/20 1.36 1.3899 1.32 1.38 862.63k 0.02 1.47% 1.38 1.17m 2,787
02/03/20 1.36 1.42 1.33 1.36 916.04k 0.01 0.74% 1.36 1.26m 2,468
01/31/20 1.45 1.45 1.35 1.35 1.4m -0.08 -5.59% 1.35 1.95m 5,162
01/30/20 1.58 1.63 1.3401 1.43 7.72m 0.12 9.16% 1.43 11.47m 18,406
01/29/20 1.33 1.35 1.28 1.31 634.13k 0.00 0.00% 1.31 832.27k 1,707
01/28/20 1.28 1.32 1.2647 1.31 679.81k 0.07 5.65% 1.31 880.91k 2,008
01/27/20 1.26 1.28 1.20 1.24 891.26k -0.02 -1.59% 1.24 1.1m 2,565