Historical Data for Riot Blockchain Inc (RIOT)

$ 1.72   0.02 (+1.18%) Volume: 271.33k 4:00 PM EDT Oct 17, 2019
After Hours:  $ 1.73   0.01 (+0.58%) Volume: 2.8k 7:57 PM EDT Oct 17, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/17/19 1.70 1.78 1.70 1.72 271.33k 0.02 1.18% 1.72 472.28k 983
10/16/19 1.76 1.76 1.70 1.70 356.72k -0.08 -4.49% 1.70 613.44k 1,492
10/15/19 1.78 1.83 1.74 1.78 409.26k -0.01 -0.56% 1.78 728.77k 1,356
10/14/19 1.77 1.82 1.76 1.79 398.77k -0.01 -0.56% 1.79 711.4k 1,292
10/11/19 1.77 1.82 1.7435 1.80 324.99k 0.02 1.12% 1.80 581.8k 1,390
10/10/19 1.80 1.844 1.76 1.78 357.35k -0.03 -1.66% 1.78 640.3k 1,396
10/09/19 1.69 1.94 1.68 1.81 1.64m 0.12 7.10% 1.81 3.02m 4,958
10/08/19 1.69 1.73 1.65 1.69 280.24k -0.03 -1.74% 1.69 475.23k 1,300
10/07/19 1.70 1.755 1.6413 1.72 385.96k 0.04 2.38% 1.72 657.66k 1,724
10/04/19 1.66 1.70 1.63 1.68 277.44k 0.04 2.44% 1.68 460.99k 1,217
10/03/19 1.69 1.7168 1.64 1.64 295.37k -0.04 -2.38% 1.64 494.39k 1,176
10/02/19 1.73 1.73 1.62 1.68 348.97k -0.05 -2.89% 1.68 586.32k 1,163
10/01/19 1.84 1.84 1.60 1.73 611k -0.05 -2.81% 1.73 1.05m 2,417
09/30/19 1.72 1.845 1.72 1.78 524.53k 0.06 3.49% 1.78 934.14k 2,242
09/27/19 1.85 1.88 1.70 1.72 666.58k -0.13 -7.03% 1.72 1.18m 2,730
09/26/19 1.88 1.88 1.80 1.85 739.21k -0.035 -1.86% 1.85 1.35m 3,199
09/25/19 1.89 1.90 1.8317 1.885 483.15k -0.025 -1.31% 1.885 899.9k 2,091
09/24/19 2.01 2.02 1.86 1.91 929.45k -0.10 -4.98% 1.91 1.8m 4,053
09/23/19 2.04 2.04 1.92 2.01 839.14k -0.05 -2.43% 2.01 1.67m 3,369
09/20/19 1.96 2.06 1.96 2.06 708.22k 0.07 3.52% 2.06 1.44m 2,238
09/19/19 2.03 2.06 1.87 1.99 865.5k -0.10 -4.78% 1.99 1.71m 3,346
09/18/19 2.21 2.24 2.04 2.09 1.14m -0.10 -4.57% 2.09 2.42m 3,940
09/17/19 2.11 2.20 2.07 2.19 1.02m 0.07 3.30% 2.19 2.2m 3,852