Riot Blockchain Inc (RIOT) Historical Stock Data
13.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIOT is down -0.37% a day on average. There have been 16 days where Riot Blockchain Inc closed green and 14 days where RIOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 13.81 | 13.92 | ↑$0.11 (0.80%) | 13.55 | 13.93 | 4.46M |
| 2025-12-23 | 14.10 | 13.67 | ↓$0.43 (-3.02%) | 13.64 | 14.23 | 10.83M |
| 2025-12-22 | 15.03 | 14.40 | ↓$0.63 (-4.16%) | 14.29 | 15.09 | 12.98M |
| 2025-12-19 | 13.73 | 14.50 | ↑$0.78 (5.65%) | 13.69 | 14.55 | 17.73M |
| 2025-12-18 | 13.49 | 13.38 | ↓$0.11 (-0.82%) | 13.12 | 13.74 | 13.77M |
| 2025-12-17 | 13.75 | 12.96 | ↓$0.79 (-5.75%) | 12.84 | 13.99 | 14.23M |
| 2025-12-16 | 13.57 | 13.47 | ↓$0.10 (-0.74%) | 13.08 | 13.86 | 13.89M |
| 2025-12-15 | 15.27 | 13.71 | ↓$1.56 (-10.19%) | 13.57 | 15.29 | 18.86M |
| 2025-12-12 | 15.76 | 15.30 | ↓$0.46 (-2.92%) | 15.03 | 16.27 | 18.13M |
| 2025-12-11 | 15.20 | 15.75 | ↑$0.55 (3.62%) | 14.66 | 15.81 | 21.06M |
| 2025-12-10 | 15.30 | 15.57 | ↑$0.27 (1.76%) | 15.11 | 15.83 | 14.81M |
| 2025-12-09 | 14.64 | 15.51 | ↑$0.87 (5.94%) | 14.41 | 15.97 | 14.97M |
| 2025-12-08 | 15.10 | 14.96 | ↓$0.14 (-0.93%) | 14.76 | 15.41 | 12.37M |
| 2025-12-05 | 15.26 | 14.94 | ↓$0.32 (-2.10%) | 14.70 | 15.43 | 15.19M |
| 2025-12-04 | 15.43 | 15.59 | ↑$0.16 (1.04%) | 15.23 | 15.85 | 12.88M |
| 2025-12-03 | 15.20 | 15.64 | ↑$0.45 (2.93%) | 14.89 | 15.68 | 13.94M |
| 2025-12-02 | 15.80 | 15.22 | ↓$0.58 (-3.67%) | 15.20 | 16.25 | 21.57M |
| 2025-12-01 | 15.23 | 15.48 | ↑$0.25 (1.64%) | 14.89 | 15.81 | 19.09M |
| 2025-11-28 | 15.71 | 16.13 | ↑$0.42 (2.67%) | 15.56 | 16.65 | 21.11M |
| 2025-11-26 | 14.58 | 14.96 | ↑$0.39 (2.64%) | 14.23 | 15.24 | 19.22M |
| 2025-11-25 | 13.62 | 14.39 | ↑$0.77 (5.67%) | 13.13 | 14.44 | 21.04M |
| 2025-11-24 | 13.04 | 13.88 | ↑$0.84 (6.44%) | 12.83 | 13.91 | 17.34M |
| 2025-11-21 | 12.54 | 12.71 | ↑$0.18 (1.40%) | 12.04 | 12.91 | 18.09M |
| 2025-11-20 | 14.09 | 12.78 | ↓$1.31 (-9.30%) | 12.74 | 14.33 | 21.59M |
| 2025-11-19 | 13.97 | 13.35 | ↓$0.62 (-4.44%) | 13.04 | 14.46 | 20.24M |
| 2025-11-18 | 13.63 | 13.94 | ↑$0.31 (2.27%) | 13.46 | 14.24 | 18.17M |
| 2025-11-17 | 13.77 | 13.88 | ↑$0.12 (0.84%) | 13.34 | 14.24 | 22.79M |
| 2025-11-14 | 13.21 | 13.95 | ↑$0.74 (5.60%) | 12.75 | 14.54 | 31.56M |
| 2025-11-13 | 15.05 | 13.88 | ↓$1.17 (-7.77%) | 13.60 | 15.20 | 28.28M |
| 2025-11-12 | 16.47 | 15.46 | ↓$1.01 (-6.13%) | 15.08 | 16.47 | 23.60M |
Create an account or log in to view more rows.
$RIOT taking off soon
$RIOT BOUGHT TODAY!
$RIOT LFFGG
$RIOT Was last two days consolidation??
$RIOT bears haha
$RIOT I'm friggin bored. Just give us our money already
$RIOT I love this stonk!
$RIOT Don't like that...
$RIOT Buy now
$RIOT The squeeze is coming