The highest closing price for Riot Blockchain (RIOT) last month was $12.29, on February 4. It was down 14.6% for the month. The latest price is $7.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $8.60 | $9.29 | $8.52 | $9.28 | 26,442,930 |
February 27 2025 | $9.48 | $9.72 | $8.60 | $8.66 | 33,221,570 |
February 26 2025 | $9.22 | $9.60 | $8.71 | $8.94 | 30,994,100 |
February 25 2025 | $9.48 | $9.96 | $8.70 | $9.32 | 42,441,230 |
February 24 2025 | $10.60 | $10.63 | $9.84 | $9.99 | 41,832,340 |
February 21 2025 | $11.89 | $11.93 | $10.44 | $10.46 | 41,016,672 |
February 20 2025 | $11.79 | $12.01 | $11.41 | $11.60 | 23,848,039 |
February 19 2025 | $11.65 | $11.99 | $11.52 | $11.56 | 15,701,370 |
February 18 2025 | $12.15 | $12.21 | $11.37 | $11.56 | 22,236,131 |
February 14 2025 | $12.16 | $12.48 | $12.03 | $12.27 | 21,596,500 |
February 13 2025 | $11.19 | $12.30 | $10.87 | $12.23 | 38,501,922 |
February 12 2025 | $10.97 | $11.32 | $10.88 | $11.16 | 16,135,820 |
February 11 2025 | $11.59 | $11.61 | $11.03 | $11.14 | 20,138,529 |
February 10 2025 | $11.73 | $11.89 | $11.41 | $11.63 | 19,491,150 |
February 07 2025 | $11.97 | $12.41 | $11.48 | $11.64 | 35,000,578 |
February 06 2025 | $11.76 | $12.05 | $11.31 | $11.61 | 18,711,811 |
February 05 2025 | $12.39 | $12.55 | $11.70 | $11.74 | 23,439,100 |
February 04 2025 | $11.80 | $12.39 | $11.79 | $12.29 | 21,638,680 |
February 03 2025 | $10.87 | $12.25 | $10.66 | $11.99 | 33,672,578 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
