The closing price for Riot Blockchain (RIOT) between December 25, 2023 and January 19, 2024 was $10.29, on January 19, 2024. It was down 41% in that time. The latest price is $8.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 19 2024 | $10.33 | $10.39 | $9.64 | $10.29 | 31,708,400 |
January 18 2024 | $10.91 | $11.17 | $10.23 | $10.33 | 27,512,150 |
January 17 2024 | $11.00 | $11.13 | $10.65 | $10.87 | 22,798,520 |
January 16 2024 | $11.51 | $11.85 | $10.92 | $11.29 | 27,395,539 |
January 12 2024 | $12.76 | $12.76 | $11.72 | $11.73 | 44,452,793 |
January 11 2024 | $16.64 | $17.02 | $12.83 | $13.09 | 71,584,523 |
January 10 2024 | $15.20 | $16.31 | $14.77 | $15.55 | 40,743,781 |
January 09 2024 | $15.90 | $16.17 | $15.52 | $15.74 | 22,881,600 |
January 08 2024 | $15.08 | $16.20 | $14.23 | $16.01 | 40,667,031 |
January 05 2024 | $15.54 | $15.57 | $14.37 | $14.83 | 26,205,230 |
January 04 2024 | $15.31 | $16.08 | $14.95 | $15.86 | 26,736,730 |
January 03 2024 | $13.99 | $15.23 | $13.75 | $15.04 | 29,189,699 |
January 02 2024 | $17.07 | $17.11 | $15.31 | $15.41 | 35,508,199 |
December 29 2023 | $17.87 | $18.19 | $15.03 | $15.47 | 58,700,449 |
December 28 2023 | $18.21 | $18.37 | $17.34 | $17.60 | 45,018,820 |
December 27 2023 | $17.90 | $18.75 | $17.63 | $18.62 | 43,092,578 |
December 26 2023 | $17.43 | $17.54 | $16.86 | $17.35 | 30,645,340 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
