Riot Blockchain Inc (RIOT) Historical Stock Data
14.94 ↓0.65 (-4.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIOT is down -0.96% a day on average. There have been 15 days where Riot Blockchain Inc closed green and 15 days where RIOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 16.81 | 16.14 | ↓$0.67 (-3.99%) | 15.92 | 16.82 | 22.11M |
| 2025-11-10 | 17.78 | 17.32 | ↓$0.46 (-2.59%) | 17.06 | 18.00 | 17.56M |
| 2025-11-07 | 16.59 | 17.01 | ↑$0.43 (2.56%) | 15.97 | 17.13 | 22.35M |
| 2025-11-06 | 18.81 | 17.34 | ↓$1.47 (-7.79%) | 17.30 | 18.90 | 22.20M |
| 2025-11-05 | 19.42 | 18.97 | ↓$0.45 (-2.32%) | 18.41 | 19.73 | 32.39M |
| 2025-11-04 | 19.64 | 19.28 | ↓$0.37 (-1.86%) | 19.06 | 20.92 | 25.16M |
| 2025-11-03 | 20.90 | 20.72 | ↓$0.18 (-0.85%) | 19.95 | 21.83 | 33.62M |
| 2025-10-31 | 21.71 | 19.78 | ↓$1.93 (-8.89%) | 19.31 | 21.91 | 33.23M |
| 2025-10-30 | 21.48 | 21.09 | ↓$0.39 (-1.82%) | 20.74 | 21.83 | 19.37M |
| 2025-10-29 | 22.03 | 22.17 | ↑$0.15 (0.66%) | 21.06 | 22.58 | 25.18M |
| 2025-10-28 | 23.00 | 21.56 | ↓$1.45 (-6.28%) | 21.43 | 23.24 | 21.79M |
| 2025-10-27 | 22.20 | 23.00 | ↑$0.80 (3.60%) | 21.57 | 23.49 | 21.23M |
| 2025-10-24 | 21.22 | 21.42 | ↑$0.20 (0.94%) | 20.90 | 21.89 | 15.17M |
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