The highest closing price for Riot Blockchain (RIOT) last month was $20.72, on November 3. It was down 22.8% for the month. The latest price is $13.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $15.72 | $16.65 | $15.56 | $16.13 | 21,219,100 |
November 26 2025 | $14.58 | $15.24 | $14.23 | $14.96 | 19,374,700 |
November 25 2025 | $13.63 | $14.44 | $13.13 | $14.39 | 21,051,300 |
November 24 2025 | $13.06 | $13.91 | $12.83 | $13.88 | 17,483,100 |
November 21 2025 | $12.50 | $12.91 | $12.04 | $12.71 | 18,271,700 |
November 20 2025 | $14.08 | $14.33 | $12.74 | $12.78 | 21,872,500 |
November 19 2025 | $13.97 | $14.46 | $13.04 | $13.35 | 21,392,400 |
November 18 2025 | $13.63 | $14.24 | $13.46 | $13.94 | 18,309,400 |
November 17 2025 | $13.77 | $14.24 | $13.34 | $13.88 | 22,867,700 |
November 14 2025 | $13.21 | $14.54 | $12.75 | $13.95 | 31,664,700 |
November 13 2025 | $15.07 | $15.20 | $13.60 | $13.88 | 28,407,500 |
November 12 2025 | $16.47 | $16.47 | $15.08 | $15.46 | 24,259,800 |
November 11 2025 | $16.81 | $16.82 | $15.92 | $16.14 | 22,278,700 |
November 10 2025 | $17.79 | $18.00 | $17.05 | $17.32 | 17,622,700 |
November 07 2025 | $16.59 | $17.13 | $15.97 | $17.01 | 22,442,100 |
November 06 2025 | $18.83 | $18.90 | $17.30 | $17.34 | 22,687,000 |
November 05 2025 | $19.42 | $19.73 | $18.41 | $18.97 | 32,493,600 |
November 04 2025 | $19.69 | $20.93 | $19.06 | $19.28 | 25,277,300 |
November 03 2025 | $20.89 | $21.83 | $19.95 | $20.72 | 33,715,600 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
