Riot Blockchain Inc.

10.96
-0.49 (-4.28%)
At close: Jan 28, 2025, 1:46 PM

RIOT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 12.59 12.63 11.07 11.45 -2.09 -15.44% 55,591,715
Jan 24, 2025 13.33 14.23 13.05 13.54 0.55 4.23% 46,786,150
Jan 23, 2025 12.83 14.54 12.75 12.99 -0.15 -1.14% 65,645,903
Jan 22, 2025 12.91 13.74 12.47 13.14 0.40 3.14% 37,663,100
Jan 21, 2025 13.97 14.37 12.52 12.74 -0.65 -4.85% 46,327,500
Jan 17, 2025 13.87 14.43 13.33 13.39 0.10 0.75% 35,962,113
Jan 16, 2025 13.33 13.63 12.96 13.29 -0.17 -1.26% 23,286,000
Jan 15, 2025 12.76 13.59 12.67 13.46 1.22 9.97% 34,406,300
Jan 14, 2025 12.25 12.70 11.93 12.24 0.47 3.99% 27,050,800
Jan 13, 2025 11.34 11.90 11.02 11.77 -0.23 -1.92% 22,636,203
Jan 10, 2025 11.76 12.08 11.49 12.00 -0.02 -0.17% 20,783,544
Jan 8, 2025 12.06 12.12 11.50 12.02 -0.39 -3.14% 22,053,200
Jan 7, 2025 12.60 12.99 12.02 12.41 -0.48 -3.72% 23,285,135
Jan 6, 2025 12.59 13.01 12.32 12.89 0.55 4.46% 27,593,715
Jan 3, 2025 10.57 12.39 10.45 12.34 1.88 17.97% 40,656,400
Jan 2, 2025 10.49 10.96 10.21 10.46 0.25 2.45% 23,687,000
Dec 31, 2024 10.77 10.86 9.99 10.21 -0.29 -2.76% 22,608,400
Dec 30, 2024 10.73 10.76 10.02 10.50 -0.49 -4.46% 28,036,800
Dec 27, 2024 11.53 11.61 10.83 10.99 -0.56 -4.85% 17,172,328
Dec 26, 2024 11.45 11.76 11.22 11.55 -0.12 -1.03% 14,019,500
Dec 24, 2024 11.24 11.73 11.09 11.67 0.87 8.06% 13,445,823
Dec 23, 2024 11.39 11.46 10.69 10.80 -0.75 -6.49% 23,451,108
Dec 20, 2024 10.92 11.70 10.79 11.55 0.36 3.22% 34,710,003
Dec 19, 2024 12.68 12.72 11.13 11.19 -0.76 -6.36% 28,545,800
Dec 18, 2024 13.70 13.99 11.65 11.95 -2.02 -14.46% 41,110,648
Dec 17, 2024 14.47 14.70 13.80 13.97 -0.06 -0.43% 38,468,400
Dec 16, 2024 13.27 14.55 13.07 14.03 1.04 8.01% 54,388,600
Dec 13, 2024 12.52 13.68 12.50 12.99 0.66 5.35% 53,985,618
Dec 12, 2024 12.94 13.28 11.84 12.33 0.56 4.76% 110,945,000
Dec 11, 2024 11.30 12.16 11.21 11.77 0.67 6.04% 45,042,400
Dec 10, 2024 11.50 11.62 10.73 11.10 -0.11 -0.98% 43,080,500
Dec 9, 2024 12.05 12.14 11.02 11.21 -1.74 -13.44% 76,744,126
Dec 6, 2024 12.52 13.60 12.52 12.95 0.63 5.11% 26,721,841
Dec 5, 2024 13.75 14.12 12.27 12.32 -0.63 -4.86% 44,049,243
Dec 4, 2024 12.10 13.03 11.92 12.95 0.81 6.67% 22,245,848
Dec 3, 2024 11.73 12.41 11.71 12.14 0.04 0.33% 18,211,830
Dec 2, 2024 12.60 12.75 12.03 12.10 -0.55 -4.35% 21,982,830
Nov 29, 2024 12.59 13.34 12.42 12.65 0.28 2.26% 21,894,835
Nov 27, 2024 11.47 12.58 11.35 12.37 1.20 10.74% 29,057,500
Nov 26, 2024 11.59 11.98 11.02 11.17 -0.89 -7.38% 26,449,900
Nov 25, 2024 12.46 12.78 11.73 12.06 -0.25 -2.03% 27,019,400
Nov 22, 2024 11.50 12.52 11.22 12.31 0.55 4.68% 31,252,641
Nov 21, 2024 12.77 13.13 10.90 11.76 -0.39 -3.21% 55,190,500
Nov 20, 2024 12.67 12.94 11.96 12.15 -0.12 -0.98% 42,781,630
Nov 19, 2024 12.11 12.64 11.92 12.27 0.11 0.90% 25,901,100
Nov 18, 2024 12.25 12.66 11.89 12.16 -0.21 -1.70% 23,680,536
Nov 15, 2024 12.23 12.40 11.46 12.37 0.50 4.21% 25,315,303
Nov 14, 2024 12.83 13.07 11.76 11.87 -0.80 -6.31% 26,248,312
Nov 13, 2024 14.19 14.83 12.49 12.67 -1.78 -12.32% 44,053,500
Nov 12, 2024 14.08 14.89 13.48 14.45 -0.52 -3.47% 47,706,429

Create Price Alert on RIOT

Your price alert will notify you when the stock price is above 10.96.

Add to Watchlist