The closing price for Riot Blockchain (RIOT) in February 2021 was $43.74, on February 26, 2021. It was up 116.9% for the month. The latest price is $21.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $41.99 | $47.75 | $40.55 | $43.74 | 23,843,619 |
February 25 2021 | $54.33 | $55.89 | $45.22 | $45.67 | 23,574,609 |
February 24 2021 | $53.41 | $56.46 | $50.86 | $52.27 | 33,336,871 |
February 23 2021 | $53.70 | $56.89 | $45.02 | $48.80 | 52,317,031 |
February 22 2021 | $61.00 | $69.45 | $59.70 | $64.76 | 52,489,461 |
February 19 2021 | $68.80 | $77.82 | $67.42 | $71.33 | 75,047,070 |
February 18 2021 | $72.76 | $78.75 | $58.77 | $62.03 | 86,796,141 |
February 17 2021 | $67.84 | $79.50 | $61.70 | $77.90 | 72,578,477 |
February 16 2021 | $55.05 | $61.27 | $54.35 | $59.50 | 43,863,930 |
February 12 2021 | $46.14 | $52.73 | $43.66 | $49.28 | 48,423,859 |
February 11 2021 | $42.35 | $46.64 | $40.83 | $43.09 | 39,870,512 |
February 10 2021 | $37.04 | $39.74 | $32.25 | $36.56 | 27,942,699 |
February 09 2021 | $35.56 | $41.88 | $33.23 | $39.86 | 53,085,090 |
February 08 2021 | $27.30 | $32.90 | $25.90 | $32.79 | 52,243,980 |
February 05 2021 | $23.58 | $24.39 | $22.93 | $23.38 | 12,295,600 |
February 04 2021 | $23.47 | $23.50 | $21.42 | $23.08 | 12,936,740 |
February 03 2021 | $22.14 | $23.64 | $21.72 | $22.85 | 18,199,939 |
February 02 2021 | $20.56 | $22.18 | $19.62 | $21.49 | 15,361,840 |
February 01 2021 | $20.17 | $20.48 | $18.69 | $19.98 | 13,088,890 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
