The closing price for Riot Blockchain (RIOT) in 2020 was $16.99, on December 31, 2020. It was up 1,390.4% for the year. The latest price is $13.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $17.48 | $18.67 | $16.42 | $16.99 | 39,818,152 |
December 30 2020 | $16.99 | $18.16 | $16.43 | $17.26 | 42,958,129 |
December 29 2020 | $15.50 | $16.45 | $14.19 | $15.79 | 23,106,641 |
December 28 2020 | $15.45 | $17.43 | $14.71 | $15.65 | 44,305,762 |
December 24 2020 | $14.07 | $14.96 | $12.80 | $13.12 | 15,979,960 |
December 23 2020 | $14.96 | $15.01 | $13.31 | $13.91 | 32,496,230 |
December 22 2020 | $11.92 | $15.70 | $11.63 | $14.65 | 70,429,672 |
December 21 2020 | $9.89 | $11.32 | $9.75 | $11.04 | 24,335,609 |
December 18 2020 | $9.95 | $10.59 | $9.65 | $10.05 | 27,783,369 |
December 17 2020 | $11.65 | $11.85 | $10.28 | $10.40 | 47,489,449 |
December 16 2020 | $11.25 | $11.66 | $10.53 | $10.76 | 51,278,727 |
December 15 2020 | $9.25 | $10.30 | $9.10 | $10.18 | 24,809,369 |
December 14 2020 | $9.26 | $9.89 | $8.90 | $9.14 | 17,807,830 |
December 11 2020 | $9.00 | $9.27 | $8.44 | $8.66 | 10,823,800 |
December 10 2020 | $8.47 | $9.59 | $8.46 | $9.34 | 12,211,540 |
December 09 2020 | $9.82 | $10.09 | $8.36 | $8.85 | 16,849,801 |
December 08 2020 | $10.70 | $10.92 | $9.38 | $9.87 | 17,488,529 |
December 07 2020 | $9.54 | $11.29 | $9.50 | $10.63 | 27,428,869 |
December 04 2020 | $9.40 | $10.59 | $9.11 | $10.00 | 32,322,240 |
December 03 2020 | $8.81 | $10.14 | $8.50 | $9.66 | 29,297,461 |
December 02 2020 | $8.42 | $8.54 | $7.80 | $8.51 | 14,162,440 |
December 01 2020 | $8.17 | $9.09 | $7.81 | $8.81 | 28,960,199 |
November 30 2020 | $7.09 | $8.48 | $6.90 | $8.45 | 46,491,832 |
November 27 2020 | $6.15 | $6.61 | $6.01 | $6.25 | 13,230,050 |
November 25 2020 | $7.09 | $7.58 | $6.84 | $7.08 | 17,377,811 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
