Riot Blockchain Inc (RIOT) Historical Stock Data
7.41 ↓0.36 (-4.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIOT is down -1.52% a day on average. There have been 12 days where Riot Blockchain Inc closed green and 18 days where RIOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 7.66 | 7.41 | ↓$0.25 (-3.26%) | 7.29 | 7.76 | 22.93M |
| 2025-03-27 | 7.75 | 7.77 | ↑$0.02 (0.26%) | 7.66 | 8.18 | 21.90M |
| 2025-03-26 | 8.45 | 7.90 | ↓$0.55 (-6.51%) | 7.85 | 8.49 | 21.14M |
| 2025-03-25 | 8.75 | 8.51 | ↓$0.24 (-2.74%) | 8.33 | 8.83 | 30.85M |
| 2025-03-24 | 8.21 | 8.72 | ↑$0.51 (6.21%) | 8.16 | 8.73 | 29.84M |
| 2025-03-21 | 7.62 | 7.95 | ↑$0.33 (4.33%) | 7.50 | 8.03 | 25.50M |
| 2025-03-20 | 7.71 | 7.76 | ↑$0.05 (0.65%) | 7.65 | 8.13 | 19.12M |
| 2025-03-19 | 7.46 | 7.78 | ↑$0.32 (4.29%) | 7.42 | 7.95 | 18.97M |
| 2025-03-18 | 7.61 | 7.40 | ↓$0.21 (-2.76%) | 7.39 | 7.82 | 20.63M |
| 2025-03-17 | 7.69 | 7.76 | ↑$0.07 (0.91%) | 7.57 | 8.00 | 19.64M |
| 2025-03-14 | 7.54 | 7.82 | ↑$0.28 (3.71%) | 7.50 | 7.90 | 18.85M |
| 2025-03-13 | 7.85 | 7.31 | ↓$0.54 (-6.88%) | 7.25 | 7.88 | 18.29M |
| 2025-03-12 | 7.87 | 7.85 | ↓$0.02 (-0.25%) | 7.50 | 7.99 | 17.19M |
| 2025-03-11 | 7.63 | 7.72 | ↑$0.09 (1.18%) | 7.24 | 7.86 | 20.27M |
| 2025-03-10 | 7.95 | 7.56 | ↓$0.39 (-4.91%) | 7.41 | 8.13 | 25.30M |
| 2025-03-07 | 8.06 | 8.37 | ↑$0.32 (3.91%) | 7.92 | 8.55 | 25.11M |
| 2025-03-06 | 8.35 | 8.12 | ↓$0.23 (-2.76%) | 7.95 | 8.56 | 34.13M |
| 2025-03-05 | 8.66 | 8.88 | ↑$0.22 (2.54%) | 8.43 | 8.92 | 20.81M |
| 2025-03-04 | 8.60 | 8.41 | ↓$0.19 (-2.21%) | 7.95 | 8.83 | 32.14M |
| 2025-03-03 | 10.06 | 8.86 | ↓$1.20 (-11.93%) | 8.72 | 10.15 | 36.15M |
| 2025-02-28 | 8.60 | 9.28 | ↑$0.68 (7.91%) | 8.52 | 9.29 | 26.43M |
| 2025-02-27 | 9.48 | 8.66 | ↓$0.82 (-8.65%) | 8.60 | 9.72 | 33.20M |
| 2025-02-26 | 9.22 | 8.94 | ↓$0.28 (-3.04%) | 8.71 | 9.60 | 30.90M |
| 2025-02-25 | 9.48 | 9.32 | ↓$0.15 (-1.64%) | 8.70 | 9.96 | 42.43M |
| 2025-02-24 | 10.60 | 9.99 | ↓$0.61 (-5.75%) | 9.84 | 10.63 | 41.78M |
| 2025-02-21 | 11.89 | 10.46 | ↓$1.43 (-12.03%) | 10.44 | 11.93 | 40.97M |
| 2025-02-20 | 11.79 | 11.60 | ↓$0.19 (-1.57%) | 11.41 | 12.01 | 23.83M |
| 2025-02-19 | 11.65 | 11.56 | ↓$0.09 (-0.77%) | 11.52 | 11.99 | 15.69M |
| 2025-02-18 | 12.15 | 11.56 | ↓$0.59 (-4.86%) | 11.37 | 12.21 | 22.20M |
| 2025-02-14 | 12.16 | 12.27 | ↑$0.12 (0.95%) | 12.03 | 12.48 | 21.56M |
Create an account or log in to view more rows.
$RIOT Don't like that...
$RIOT Buy now
$RIOT The squeeze is coming
$RIOT CHUG CHUG CHUG
$RIOT love cooking these little bears on here
$RIOT it can go lower
$RIOT buying time
added
$RIOT Any red I see I shall buy
$RIOT jeez
$RIOT bear trap?