Riot Blockchain Inc. (RIOT)
8.86
-0.42 (-4.53%)
At close: Mar 03, 2025, 3:59 PM
8.71
-1.69%
Pre-market: Mar 04, 2025, 05:01 AM EST
RIOT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.06 | 10.15 | 8.72 | 8.86 | -0.42 | -4.53% | 35,945,063 |
| Feb 28, 2025 | 8.60 | 9.29 | 8.52 | 9.28 | 0.62 | 7.16% | 26,442,934 |
| Feb 27, 2025 | 9.48 | 9.72 | 8.60 | 8.66 | -0.28 | -3.13% | 33,221,600 |
| Feb 26, 2025 | 9.22 | 9.60 | 8.71 | 8.94 | -0.38 | -4.08% | 30,994,100 |
| Feb 25, 2025 | 9.48 | 9.96 | 8.70 | 9.32 | -0.67 | -6.71% | 42,441,233 |
| Feb 24, 2025 | 10.60 | 10.63 | 9.84 | 9.99 | -0.47 | -4.49% | 41,832,340 |
| Feb 21, 2025 | 11.89 | 11.93 | 10.44 | 10.46 | -1.14 | -9.83% | 41,016,700 |
| Feb 20, 2025 | 11.79 | 12.01 | 11.41 | 11.60 | 0.04 | 0.35% | 23,848,043 |
| Feb 19, 2025 | 11.65 | 11.99 | 11.52 | 11.56 | 0.00 | 0.00% | 15,701,400 |
| Feb 18, 2025 | 12.15 | 12.21 | 11.37 | 11.56 | -0.71 | -5.79% | 22,236,131 |
| Feb 14, 2025 | 12.16 | 12.48 | 12.03 | 12.27 | 0.04 | 0.33% | 21,596,501 |
| Feb 13, 2025 | 11.19 | 12.30 | 10.87 | 12.23 | 1.07 | 9.59% | 38,501,921 |
| Feb 12, 2025 | 10.97 | 11.32 | 10.88 | 11.16 | 0.02 | 0.18% | 16,135,820 |
| Feb 11, 2025 | 11.59 | 11.61 | 11.03 | 11.14 | -0.49 | -4.21% | 20,138,531 |
| Feb 10, 2025 | 11.73 | 11.89 | 11.41 | 11.63 | -0.01 | -0.09% | 19,491,200 |
| Feb 7, 2025 | 11.97 | 12.41 | 11.48 | 11.64 | 0.03 | 0.26% | 35,000,600 |
| Feb 6, 2025 | 11.76 | 12.05 | 11.31 | 11.61 | -0.13 | -1.11% | 18,711,810 |
| Feb 5, 2025 | 12.39 | 12.55 | 11.70 | 11.74 | -0.55 | -4.48% | 23,439,102 |
| Feb 4, 2025 | 11.80 | 12.39 | 11.79 | 12.29 | 0.30 | 2.50% | 21,638,700 |
| Feb 3, 2025 | 10.87 | 12.25 | 10.66 | 11.99 | 0.11 | 0.93% | 33,672,600 |
| Jan 31, 2025 | 12.00 | 12.46 | 11.69 | 11.88 | -0.02 | -0.17% | 38,308,400 |
| Jan 30, 2025 | 11.48 | 12.14 | 11.42 | 11.90 | 0.68 | 6.06% | 43,478,135 |
| Jan 29, 2025 | 10.83 | 11.53 | 10.71 | 11.22 | 0.27 | 2.47% | 44,705,310 |
| Jan 28, 2025 | 11.66 | 11.70 | 10.75 | 10.95 | -0.50 | -4.37% | 37,288,700 |
| Jan 27, 2025 | 12.59 | 12.63 | 11.07 | 11.45 | -2.09 | -15.44% | 56,712,610 |
| Jan 24, 2025 | 13.33 | 14.23 | 13.05 | 13.54 | 0.55 | 4.23% | 46,786,200 |
| 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 |