Stronger Sell Today RIOT ranks #4217 as SELL CANDIDATE. Weaker Sell
Today RIOT ranks #4217 as SELL CANDIDATE.

RIOT stock Riot Blockchain, Inc

RIOT stock
Riot Blockchain, Inc

RIOT stock price (quote)

Tuesday, 22nd Jan 2019

Close price at the end of the last trading day (Tuesday, 22nd Jan 2019) of the RIOT stock was $1.57. This is 3.68% less than the trading day before Friday, 18th Jan 2019.

During day the stock fluctuated 7.54% from a day low at $1.55 to a day high of $1.67.

30 day high of the RIOT stock price was $1.82 and low was $1.29.
90 day high was $3.33 and low was $1.29.
52 week high for the Riot Blockchain, Inc - $20.11 and low - $1.29.

Historical Riot Blockchain, Inc prices

Date Open High Low Close Volume
2019-01-22 $1.66 $1.67 $1.55 $1.57 263957
2019-01-18 $1.60 $1.69 $1.54 $1.63 434944
2019-01-17 $1.61 $1.63 $1.55 $1.55 149778
2019-01-16 $1.63 $1.65 $1.60 $1.60 144531
2019-01-15 $1.63 $1.66 $1.60 $1.62 280686
2019-01-14 $1.60 $1.65 $1.58 $1.62 211453
2019-01-11 $1.65 $1.68 $1.60 $1.62 177115
2019-01-10 $1.68 $1.70 $1.60 $1.63 382619
2019-01-09 $1.71 $1.79 $1.67 $1.73 261275
2019-01-08 $1.67 $1.82 $1.63 $1.70 587501
2019-01-07 $1.68 $1.75 $1.51 $1.63 560149
2019-01-04 $1.61 $1.67 $1.56 $1.65 295822
2019-01-03 $1.73 $1.75 $1.52 $1.54 453595
2019-01-02 $1.51 $1.75 $1.50 $1.71 575781
2018-12-31 $1.58 $1.60 $1.45 $1.51 535682
2018-12-28 $1.68 $1.68 $1.52 $1.57 712606
2018-12-27 $1.40 $1.65 $1.40 $1.64 1092026
2018-12-26 $1.46 $1.50 $1.29 $1.49 940645
2018-12-24 $1.52 $1.60 $1.39 $1.44 494436
2018-12-21 $1.64 $1.74 $1.41 $1.50 937705
2018-12-20 $2.00 $2.03 $1.66 $1.71 1195198
2018-12-19 $2.07 $2.28 $1.77 $1.89 5298582
2018-12-18 $1.94 $2.03 $1.70 $1.77 1315357
2018-12-17 $1.41 $1.85 $1.41 $1.79 1404183
2018-12-14 $1.48 $1.53 $1.35 $1.35 437644
2018-12-13 $1.51 $1.60 $1.45 $1.54 325450
2018-12-12 $1.50 $1.70 $1.49 $1.61 680533
2018-12-11 $1.70 $1.73 $1.49 $1.54 521383
2018-12-10 $1.76 $1.77 $1.68 $1.69 157880
2018-12-07 $1.72 $1.82 $1.71 $1.73 211746
2018-12-06 $1.80 $1.85 $1.70 $1.79 317271
2018-12-04 $1.90 $1.90 $1.75 $1.76 311654
2018-12-03 $1.93 $1.93 $1.75 $1.83 300116
2018-11-30 $1.90 $1.95 $1.76 $1.86 678088
2018-11-29 $2.20 $2.34 $1.92 $1.95 1110160
2018-11-28 $2.00 $2.50 $1.91 $2.09 2216931
2018-11-27 $1.77 $1.89 $1.70 $1.77 194379
2018-11-26 $2.00 $2.00 $1.77 $1.83 225528
2018-11-23 $1.91 $1.98 $1.81 $1.85 212751
2018-11-21 $1.91 $1.97 $1.85 $1.91 323357
2018-11-20 $1.82 $1.85 $1.65 $1.85 500360
2018-11-19 $2.17 $2.24 $1.86 $1.89 733438
2018-11-16 $2.29 $2.37 $2.17 $2.19 256513
2018-11-15 $2.25 $2.35 $2.15 $2.25 347103
2018-11-14 $2.50 $2.60 $2.20 $2.20 493663
2018-11-13 $2.33 $2.53 $2.33 $2.50 270146
2018-11-12 $2.54 $2.62 $2.30 $2.36 401259
2018-11-09 $2.62 $2.66 $2.52 $2.56 245269
2018-11-08 $2.88 $2.88 $2.53 $2.57 618389
2018-11-07 $3.02 $3.12 $2.72 $2.90 883027

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank