The highest closing price for Riot Blockchain (RIOT) in May 2020 was $2.53, on May 20, 2020. It was up 81.4% for the month. The latest price is $21.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $2.20 | $2.21 | $2.06 | $2.14 | 2,461,524 |
May 28 2020 | $2.22 | $2.35 | $2.18 | $2.21 | 5,010,302 |
May 27 2020 | $2.13 | $2.21 | $1.99 | $2.12 | 4,581,867 |
May 26 2020 | $2.17 | $2.17 | $1.93 | $1.95 | 5,653,859 |
May 22 2020 | $2.37 | $2.38 | $2.20 | $2.24 | 3,030,148 |
May 21 2020 | $2.43 | $2.52 | $2.15 | $2.33 | 6,331,443 |
May 20 2020 | $2.45 | $2.75 | $2.37 | $2.53 | 12,852,490 |
May 19 2020 | $2.20 | $2.42 | $2.15 | $2.23 | 5,389,200 |
May 18 2020 | $2.18 | $2.31 | $2.06 | $2.19 | 5,543,800 |
May 15 2020 | $2.27 | $2.34 | $2.01 | $2.08 | 6,998,739 |
May 14 2020 | $2.10 | $2.58 | $1.92 | $2.28 | 21,548,359 |
May 13 2020 | $1.64 | $1.91 | $1.60 | $1.89 | 8,303,685 |
May 12 2020 | $1.61 | $1.74 | $1.52 | $1.60 | 4,215,736 |
May 11 2020 | $1.80 | $1.87 | $1.50 | $1.59 | 9,081,928 |
May 08 2020 | $1.75 | $2.13 | $1.56 | $1.85 | 20,202,631 |
May 07 2020 | $1.35 | $1.59 | $1.27 | $1.54 | 10,412,260 |
May 06 2020 | $1.21 | $1.28 | $1.17 | $1.27 | 4,860,809 |
May 05 2020 | $1.15 | $1.18 | $1.10 | $1.15 | 2,111,424 |
May 04 2020 | $1.10 | $1.13 | $1.03 | $1.12 | 1,039,349 |
May 01 2020 | $1.18 | $1.20 | $1.07 | $1.07 | 2,123,001 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
