The closing price for Riot Blockchain (RIOT) in 2021 was $22.33, on December 31, 2021. It was up 18.8% for the year. The latest price is $7.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $23.53 | $23.95 | $22.31 | $22.33 | 8,680,598 |
December 30 2021 | $22.82 | $24.38 | $22.62 | $23.50 | 8,721,634 |
December 29 2021 | $23.13 | $23.89 | $22.55 | $23.00 | 7,342,333 |
December 28 2021 | $24.76 | $24.94 | $23.26 | $23.65 | 9,570,869 |
December 27 2021 | $25.89 | $26.79 | $25.42 | $25.85 | 9,713,741 |
December 23 2021 | $23.57 | $26.18 | $22.96 | $25.67 | 13,639,460 |
December 22 2021 | $23.76 | $24.85 | $23.32 | $23.62 | 7,726,193 |
December 21 2021 | $23.45 | $24.30 | $23.02 | $24.05 | 8,805,353 |
December 20 2021 | $22.36 | $23.06 | $21.71 | $22.52 | 10,172,340 |
December 17 2021 | $23.36 | $24.05 | $21.82 | $23.24 | 13,789,350 |
December 16 2021 | $25.82 | $26.28 | $23.31 | $23.88 | 11,068,190 |
December 15 2021 | $24.68 | $26.51 | $23.04 | $25.87 | 14,907,580 |
December 14 2021 | $23.80 | $25.48 | $23.60 | $24.93 | 9,702,208 |
December 13 2021 | $25.56 | $25.59 | $23.95 | $24.37 | 11,565,880 |
December 10 2021 | $27.21 | $27.53 | $25.35 | $26.00 | 10,045,610 |
December 09 2021 | $28.69 | $28.80 | $26.40 | $26.50 | 13,750,850 |
December 08 2021 | $29.59 | $30.25 | $28.72 | $29.34 | 10,704,210 |
December 07 2021 | $29.90 | $30.67 | $29.02 | $29.68 | 13,153,630 |
December 06 2021 | $26.47 | $29.37 | $25.00 | $28.14 | 20,225,289 |
December 03 2021 | $33.55 | $34.10 | $27.80 | $28.64 | 24,201,301 |
December 02 2021 | $34.98 | $36.57 | $31.61 | $32.97 | 19,444,891 |
December 01 2021 | $38.61 | $40.95 | $35.18 | $35.60 | 22,588,641 |
November 30 2021 | $37.86 | $40.08 | $35.51 | $37.37 | 22,146,600 |
November 29 2021 | $36.33 | $38.06 | $33.67 | $37.37 | 16,308,270 |
November 26 2021 | $34.80 | $36.40 | $34.35 | $34.92 | 8,234,573 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
