The highest closing price for Riot Blockchain (RIOT) last month was $19.78, last Monday. It was up 43.1% for the month. The latest price is $22.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $19.64 | $19.77 | $18.76 | $19.03 | 43,274,300 |
September 29 2025 | $18.23 | $20.01 | $18.13 | $19.78 | 45,171,400 |
September 26 2025 | $17.82 | $17.96 | $16.48 | $17.69 | 49,095,700 |
September 25 2025 | $17.44 | $17.53 | $16.43 | $16.74 | 31,514,500 |
September 24 2025 | $17.84 | $20.13 | $17.78 | $17.99 | 59,315,300 |
September 23 2025 | $18.11 | $18.30 | $17.00 | $17.07 | 36,249,100 |
September 22 2025 | $17.04 | $17.74 | $16.68 | $17.50 | 43,066,300 |
September 19 2025 | $17.50 | $18.24 | $17.35 | $17.46 | 43,345,000 |
September 18 2025 | $17.95 | $18.04 | $17.40 | $17.51 | 30,168,500 |
September 17 2025 | $17.35 | $17.88 | $16.75 | $17.62 | 43,787,700 |
September 16 2025 | $16.80 | $17.76 | $16.58 | $17.52 | 53,945,100 |
September 15 2025 | $16.01 | $16.93 | $15.87 | $16.68 | 40,517,200 |
September 12 2025 | $15.89 | $15.99 | $15.55 | $15.89 | 39,962,200 |
September 11 2025 | $16.19 | $16.83 | $15.60 | $15.65 | 36,113,300 |
September 10 2025 | $15.44 | $16.42 | $15.26 | $16.40 | 55,199,700 |
September 09 2025 | $13.79 | $15.30 | $13.66 | $15.21 | 66,569,100 |
September 08 2025 | $13.29 | $13.59 | $12.97 | $13.44 | 42,427,800 |
September 05 2025 | $13.44 | $13.87 | $12.66 | $13.29 | 37,097,700 |
September 04 2025 | $13.36 | $13.49 | $12.90 | $13.16 | 38,251,400 |
September 03 2025 | $14.24 | $14.46 | $13.32 | $13.45 | 40,967,000 |
September 02 2025 | $13.30 | $14.30 | $12.97 | $14.09 | 46,639,400 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
