The average closing price for Riot Blockchain (RIOT) all-time is $205.14. The latest price is $14.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q1 2026 | $13.01 | $15.25 | $12.65 | $14.98 | 49,054,474 |
Q4 2025 | $19.54 | $23.94 | $12.04 | $12.67 | 1,362,442,000 |
Q3 2025 | $11.14 | $20.13 | $10.59 | $19.03 | 2,561,354,298 |
Q2 2025 | $7.17 | $11.44 | $6.19 | $11.30 | 2,138,082,477 |
Q1 2025 | $10.49 | $14.54 | $6.87 | $7.12 | 1,745,447,410 |
Q4 2024 | $7.40 | $15.87 | $6.98 | $10.21 | 1,963,275,659 |
Q3 2024 | $9.36 | $13.09 | $6.36 | $7.42 | 1,233,257,076 |
Q2 2024 | $12.05 | $12.65 | $7.80 | $9.14 | 1,432,940,715 |
Q1 2024 | $17.07 | $18.36 | $9.64 | $12.24 | 1,665,780,968 |
Q4 2023 | $10.10 | $18.75 | $8.61 | $15.47 | 1,725,160,359 |
Q3 2023 | $11.92 | $20.65 | $8.82 | $9.33 | 1,311,631,612 |
Q2 2023 | $9.81 | $14.43 | $8.76 | $11.82 | 1,423,811,103 |
Q1 2023 | $3.49 | $10.10 | $3.30 | $9.99 | 1,112,902,299 |
Q4 2022 | $7.07 | $7.78 | $3.25 | $3.39 | 656,271,971 |
Q3 2022 | $4.24 | $10.52 | $4.02 | $7.01 | 982,707,371 |
Q2 2022 | $20.60 | $21.38 | $4.12 | $4.19 | 701,160,908 |
Q1 2022 | $22.45 | $24.63 | $12.90 | $21.17 | 607,174,644 |
Q4 2021 | $27.20 | $46.28 | $21.71 | $22.33 | 952,764,707 |
Q3 2021 | $37.23 | $40.80 | $23.93 | $25.70 | 581,377,546 |
Q2 2021 | $54.75 | $61.55 | $20.68 | $37.67 | 1,194,543,923 |
Q1 2021 | $18.80 | $79.50 | $15.35 | $53.27 | 1,901,533,957 |
Q4 2020 | $2.71 | $18.67 | $2.50 | $16.99 | 1,220,872,963 |
Q3 2020 | $2.21 | $4.58 | $2.06 | $2.70 | 582,325,197 |
Q2 2020 | $0.83 | $3.31 | $0.76 | $2.22 | 306,486,258 |
Q1 2020 | $1.14 | $1.86 | $0.51 | $0.83 | 91,160,515 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
