The highest closing price for Riot Blockchain (RIOT) last month was $18.61, on April 24. It was up 36.2% for the month. The latest price is $23.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $16.25 | $17.28 | $16.20 | $17.24 | 22,665,900 |
April 29 2026 | $16.57 | $16.57 | $15.31 | $15.98 | 18,305,800 |
April 28 2026 | $17.53 | $17.57 | $16.50 | $16.57 | 21,014,400 |
April 27 2026 | $18.49 | $18.89 | $18.01 | $18.28 | 14,958,500 |
April 24 2026 | $18.58 | $19.07 | $18.27 | $18.61 | 20,818,400 |
April 23 2026 | $18.29 | $18.99 | $17.79 | $18.21 | 14,607,000 |
April 22 2026 | $18.11 | $18.67 | $18.10 | $18.48 | 16,518,600 |
April 21 2026 | $18.29 | $18.31 | $17.35 | $17.41 | 16,427,400 |
April 20 2026 | $17.96 | $18.53 | $17.57 | $18.11 | 22,124,900 |
April 17 2026 | $17.48 | $18.48 | $17.05 | $18.11 | 20,578,400 |
April 16 2026 | $17.58 | $17.69 | $16.16 | $16.92 | 23,724,500 |
April 15 2026 | $17.74 | $17.95 | $16.60 | $17.42 | 31,416,300 |
April 14 2026 | $18.05 | $18.91 | $17.80 | $18.12 | 17,906,900 |
April 13 2026 | $16.20 | $17.44 | $15.94 | $17.37 | 14,040,300 |
April 10 2026 | $16.74 | $17.15 | $16.57 | $16.60 | 13,953,800 |
April 09 2026 | $16.00 | $17.18 | $15.97 | $16.69 | 18,245,200 |
April 08 2026 | $15.49 | $16.32 | $15.33 | $16.11 | 28,412,100 |
April 07 2026 | $13.30 | $14.20 | $13.24 | $14.19 | 14,780,900 |
April 06 2026 | $12.96 | $13.71 | $12.95 | $13.52 | 12,020,400 |
April 02 2026 | $11.91 | $13.00 | $11.75 | $12.86 | 14,491,000 |
April 01 2026 | $12.66 | $12.87 | $12.42 | $12.55 | 13,290,900 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.