Quantcast

Riot Blockchain, Inc. Common Stock Historical Stock Prices

RIOT 
$3.0325
*  
0.0875
2.8%
Get RIOT Alerts
*Delayed - data as of Mar. 26, 2019 12:09 ET  -  Find a broker to begin trading RIOT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    RIOT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:09 3.20 3.35 3.01 3.0325 294,232
03/25/2019 3.41 3.4114 3 3.12 1,197,605
03/22/2019 3.66 3.71 3.4 3.45 879,199
03/21/2019 4 4.14 3.55 3.7 1,572,782
03/20/2019 4.08 4.2329 3.86 3.96 1,274,859
03/19/2019 3.96 4.1 3.76 3.99 985,583
03/18/2019 4.1 4.34 3.75 3.88 2,975,481
03/15/2019 3.42 3.75 3.38 3.73 1,376,070
03/14/2019 3.3 3.43 3.25 3.4 555,262
03/13/2019 3.3 3.41 3.2 3.34 484,698
03/12/2019 3.65 3.65 3.1921 3.35 871,137
03/11/2019 3.61 3.72 3.5 3.55 709,078
03/08/2019 3.49 3.69 3.46 3.69 1,819,352
03/07/2019 3.23 3.62 3.11 3.49 1,084,507
03/06/2019 3.35 3.4299 3.22 3.23 592,816
03/05/2019 3.32 3.4409 3.16 3.39 1,456,933
03/04/2019 3.17 3.24 2.85 3 1,139,362
03/01/2019 3.2 3.48 3.17 3.26 1,026,536
02/28/2019 3.25 3.44 3.04 3.2 1,037,527
02/27/2019 3.65 3.65 3 3.21 1,674,159
02/26/2019 3.59 3.74 3.56 3.6 854,429
02/25/2019 3.75 3.94 3.55 3.59 2,543,383
02/22/2019 3.75 4.04 3.6 3.95 4,089,558
02/21/2019 3.75 3.9 3.39 3.52 3,349,216
02/20/2019 3.35 4.07 3.23 3.74 12,538,450
02/19/2019 2.94 4.24 2.9 3.33 20,096,970
02/15/2019 2.33 2.48 2.2601 2.47 1,009,591
02/14/2019 2.11 2.4 2.0801 2.26 1,289,440
02/13/2019 2.15 2.2181 2.06 2.11 462,747
02/12/2019 2.19 2.21 2.08 2.21 330,153
02/11/2019 2.37 2.37 1.99 2.12 1,067,624
02/08/2019 1.91 2.45 1.9 2.37 3,483,072
02/07/2019 1.91 2.0001 1.87 1.9099 213,701
02/06/2019 2.01 2.01 1.83 1.89 228,733
02/05/2019 2.03 2.0501 1.92 1.95 431,138
02/04/2019 1.82 2.1 1.8044 1.92 781,776
02/01/2019 1.83 1.9 1.76 1.81 180,543
01/31/2019 1.82 1.93 1.81 1.85 308,910
01/30/2019 1.8 1.9201 1.7901 1.84 322,821
01/29/2019 1.68 1.86 1.6711 1.79 303,684
01/28/2019 1.74 1.75 1.65 1.7 217,201
01/25/2019 1.87 1.94 1.68 1.76 395,900
01/24/2019 1.82 2.01 1.8 1.89 872,213
01/23/2019 1.6 1.97 1.5932 1.82 878,776
01/22/2019 1.66 1.6668 1.55 1.57 263,957
01/18/2019 1.6 1.69 1.54 1.63 435,059
01/17/2019 1.61 1.63 1.55 1.55 150,411
01/16/2019 1.63 1.65 1.6 1.6 144,661
01/15/2019 1.63 1.66 1.6 1.62 281,728
01/14/2019 1.6 1.65 1.58 1.62 212,135
01/11/2019 1.65 1.68 1.6 1.62 177,128
01/10/2019 1.68 1.7 1.6 1.63 382,677
01/09/2019 1.71 1.79 1.67 1.73 263,520
01/08/2019 1.67 1.8174 1.631 1.7 587,561
01/07/2019 1.68 1.75 1.51 1.63 561,652
01/04/2019 1.61 1.67 1.56 1.65 296,000
01/03/2019 1.73 1.75 1.52 1.54 455,317
01/02/2019 1.51 1.75 1.5 1.71 576,011
12/31/2018 1.58 1.6 1.45 1.51 536,697
12/28/2018 1.68 1.68 1.515 1.57 712,685
12/27/2018 1.4 1.65 1.4 1.64 1,094,725
12/26/2018 1.46 1.5 1.2901 1.49 942,175
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio