The highest closing price for Riot Blockchain (RIOT) last month was $14.69, on July 24. It was up 20.4% for the month. The latest price is $12.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $13.69 | $13.84 | $13.30 | $13.41 | 28,775,400 |
July 30 2025 | $13.84 | $13.98 | $13.23 | $13.52 | 21,239,211 |
July 29 2025 | $14.48 | $14.60 | $13.29 | $13.60 | 31,350,910 |
July 28 2025 | $14.55 | $14.65 | $14.01 | $14.51 | 47,947,121 |
July 25 2025 | $14.46 | $14.74 | $13.92 | $14.54 | 43,124,449 |
July 24 2025 | $14.38 | $14.93 | $14.08 | $14.69 | 59,749,199 |
July 23 2025 | $14.22 | $14.59 | $13.70 | $14.34 | 65,549,438 |
July 22 2025 | $14.29 | $14.36 | $13.66 | $14.27 | 55,230,488 |
July 21 2025 | $14.15 | $15.34 | $13.93 | $14.02 | 127,903,695 |
July 18 2025 | $13.50 | $14.12 | $13.24 | $13.86 | 54,887,031 |
July 17 2025 | $12.60 | $13.48 | $12.33 | $13.33 | 50,020,102 |
July 16 2025 | $12.46 | $12.88 | $12.44 | $12.57 | 30,468,990 |
July 15 2025 | $12.20 | $12.41 | $11.90 | $12.10 | 30,289,119 |
July 14 2025 | $12.76 | $13.65 | $12.26 | $12.51 | 53,371,781 |
July 11 2025 | $12.94 | $13.03 | $12.34 | $12.42 | 31,304,529 |
July 10 2025 | $12.16 | $12.77 | $11.96 | $12.59 | 30,089,660 |
July 09 2025 | $11.81 | $12.29 | $11.41 | $12.24 | 30,139,760 |
July 08 2025 | $11.78 | $12.00 | $11.56 | $11.57 | 18,320,420 |
July 07 2025 | $11.87 | $11.88 | $10.93 | $11.55 | 26,513,500 |
July 03 2025 | $12.22 | $12.73 | $12.05 | $12.17 | 27,630,631 |
July 02 2025 | $11.53 | $12.27 | $11.49 | $12.20 | 44,099,953 |
July 01 2025 | $11.14 | $11.61 | $11.03 | $11.27 | 49,405,922 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
