The closing price for Riot Blockchain (RIOT) between January 29, 2021 and February 7, 2021 was $23.38, on February 5, 2021. It was down 4.6% in that time. The latest price is $9.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 05 2021 20:30 | $23.04 | $23.44 | $23.04 | $23.38 | 915,039 |
February 05 2021 19:30 | $23.41 | $23.47 | $22.93 | $23.06 | 963,346 |
February 05 2021 18:30 | $23.26 | $23.50 | $23.04 | $23.40 | 1,178,390 |
February 05 2021 17:30 | $23.50 | $23.61 | $23.21 | $23.28 | 1,000,635 |
February 05 2021 16:30 | $24.13 | $24.28 | $23.42 | $23.54 | 1,837,844 |
February 05 2021 15:30 | $23.70 | $24.30 | $23.56 | $24.15 | 2,197,578 |
February 05 2021 14:30 | $23.58 | $24.38 | $23.20 | $23.70 | 3,929,708 |
February 04 2021 20:30 | $23.16 | $23.18 | $22.97 | $23.08 | 828,584 |
February 04 2021 19:30 | $22.90 | $23.32 | $22.72 | $23.15 | 1,222,621 |
February 04 2021 18:30 | $23.27 | $23.32 | $22.85 | $22.93 | 931,857 |
February 04 2021 17:30 | $22.93 | $23.32 | $22.81 | $23.28 | 1,417,936 |
February 04 2021 16:30 | $22.36 | $23.07 | $22.18 | $22.94 | 1,479,217 |
February 04 2021 15:30 | $21.52 | $22.49 | $21.48 | $22.36 | 1,846,208 |
February 04 2021 14:30 | $23.47 | $23.50 | $21.42 | $21.57 | 4,881,348 |
February 03 2021 20:30 | $22.26 | $22.89 | $22.22 | $22.86 | 1,085,375 |
February 03 2021 19:30 | $22.80 | $22.83 | $22.23 | $22.27 | 1,480,628 |
February 03 2021 18:30 | $23.20 | $23.26 | $22.55 | $22.79 | 1,361,545 |
February 03 2021 17:30 | $23.47 | $23.49 | $22.91 | $23.21 | 1,607,996 |
February 03 2021 16:30 | $22.78 | $23.64 | $22.73 | $23.48 | 2,123,813 |
February 03 2021 15:30 | $22.42 | $23.35 | $22.38 | $22.79 | 4,517,848 |
February 03 2021 14:30 | $22.14 | $22.92 | $21.72 | $22.43 | 5,368,205 |
February 02 2021 20:30 | $21.71 | $21.75 | $21.35 | $21.48 | 1,333,666 |
February 02 2021 19:30 | $21.92 | $22.18 | $21.55 | $21.74 | 2,294,256 |
February 02 2021 18:30 | $20.93 | $21.99 | $20.89 | $21.95 | 2,705,168 |
February 02 2021 17:30 | $21.23 | $21.37 | $20.80 | $20.88 | 1,245,973 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
