The closing price for Riot Blockchain (RIOT) in 2017 was $28.40, on December 29, 2017. It was up 782.2% for the year. The latest price is $15.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $28.72 | $29.59 | $27.70 | $28.40 | 4,757,393 |
December 28 2017 | $27.20 | $28.80 | $26.74 | $27.23 | 3,767,098 |
December 27 2017 | $31.18 | $33.28 | $28.55 | $29.80 | 8,561,891 |
December 26 2017 | $28.52 | $31.94 | $27.55 | $31.22 | 11,406,590 |
December 22 2017 | $22.52 | $26.46 | $20.20 | $24.52 | 13,191,510 |
December 21 2017 | $35.50 | $36.07 | $26.25 | $27.60 | 12,707,490 |
December 20 2017 | $40.75 | $41.75 | $33.05 | $36.12 | 13,992,950 |
December 19 2017 | $36.15 | $46.20 | $36.00 | $38.60 | 30,962,631 |
December 18 2017 | $32.20 | $45.99 | $31.54 | $36.47 | 29,520,000 |
December 15 2017 | $28.00 | $29.49 | $26.79 | $28.50 | 12,417,300 |
December 14 2017 | $24.36 | $26.14 | $23.80 | $24.98 | 8,212,359 |
December 13 2017 | $24.20 | $26.63 | $22.10 | $23.03 | 13,532,750 |
December 12 2017 | $26.25 | $33.27 | $25.00 | $28.20 | 36,521,152 |
December 11 2017 | $19.06 | $23.67 | $17.75 | $23.08 | 20,292,711 |
December 08 2017 | $14.60 | $16.23 | $14.50 | $15.86 | 3,894,055 |
December 07 2017 | $14.25 | $16.11 | $13.80 | $14.60 | 5,686,267 |
December 06 2017 | $14.60 | $14.88 | $13.53 | $13.70 | 2,228,057 |
December 05 2017 | $14.72 | $14.75 | $13.50 | $14.14 | 2,979,053 |
December 04 2017 | $16.50 | $16.72 | $14.95 | $15.07 | 5,423,085 |
December 01 2017 | $14.85 | $15.48 | $13.87 | $15.00 | 6,026,479 |
November 30 2017 | $12.24 | $14.20 | $12.01 | $13.50 | 4,652,120 |
November 29 2017 | $17.28 | $17.42 | $12.30 | $13.18 | 8,081,995 |
November 28 2017 | $15.95 | $17.10 | $12.97 | $15.25 | 12,540,840 |
November 27 2017 | $21.50 | $21.77 | $15.54 | $15.60 | 17,360,420 |
November 24 2017 | $18.45 | $24.00 | $18.39 | $23.60 | 19,192,119 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
