Historical Data for Riot Blockchain Inc (RIOT)

$ 1.30   -0.02 (-1.52%) Volume: 248.5k 2:53 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 1.30 1.32 1.29 1.30 248.5k -0.02 -1.52% 1.30 322.89k 825
12/05/19 1.31 1.33 1.30 1.32 232.89k 0.03 2.33% 1.32 304.27k 976
12/04/19 1.34 1.34 1.28 1.29 580.26k -0.03 -2.27% 1.29 754.05k 1,740
12/03/19 1.32 1.32 1.28 1.32 413.52k 0.02 1.54% 1.32 535.94k 1,326
12/02/19 1.34 1.3603 1.30 1.30 464.76k -0.09 -6.47% 1.30 611.01k 1,631
11/29/19 1.35 1.405 1.30 1.39 289.42k 0.04 2.96% 1.39 393.72k 1,892
11/27/19 1.36 1.38 1.28 1.35 1.06m 0.02 1.50% 1.35 1.41m 3,371
11/26/19 1.44 1.44 1.31 1.33 653k -0.02 -1.48% 1.33 888.93k 1,704
11/25/19 1.51 1.55 1.35 1.35 1.07m -0.14 -9.40% 1.35 1.51m 3,939
11/22/19 1.39 1.52 1.35 1.49 896.33k 0.07 4.93% 1.49 1.3m 2,763
11/21/19 1.42 1.45 1.39 1.42 409.7k -0.01 -0.70% 1.42 577.9k 1,616
11/20/19 1.45 1.46 1.41 1.43 316.65k -0.01 -0.69% 1.43 454.3k 1,196
11/19/19 1.46 1.495 1.44 1.44 366.53k -0.02 -1.37% 1.44 534.02k 1,219
11/18/19 1.55 1.55 1.45 1.46 441.69k -0.05 -3.31% 1.46 650.53k 1,639
11/15/19 1.57 1.57 1.49 1.51 496.79k -0.08 -5.03% 1.51 754.42k 1,630
11/14/19 1.51 1.62 1.50 1.59 903.63k 0.08 5.30% 1.59 1.43m 3,952
11/13/19 1.51 1.5324 1.50 1.51 256.13k -0.01 -0.66% 1.51 387.44k 1,005
11/12/19 1.50 1.55 1.50 1.52 202.22k -0.01 -0.65% 1.52 309.92k 1,043
11/11/19 1.55 1.55 1.48 1.53 306.43k 0.01 0.66% 1.53 462.32k 1,189
11/08/19 1.52 1.54 1.50 1.52 264.44k 0.02 1.33% 1.52 400.96k 1,033
11/07/19 1.57 1.57 1.50 1.50 495.94k -0.07 -4.46% 1.50 758.57k 1,551
11/06/19 1.59 1.595 1.54 1.57 346.58k -0.03 -1.88% 1.57 541.48k 1,476