Riot Blockchain Stock Price History, RIOT Historical Prices

Add to My Stocks
$9.98 $0.62 (5.85%) RIOT stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Riot Blockchain stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Riot Blockchain P/E ratio, and PS ratio. The stock price was at a 5 year high of $38.6 on Dec 19, 2017 as seen from Riot Blockchain stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 10.76 10.77 9.52 9.98 1,807,799 - 538.92
2018-02-21 10.7 11.39 10.5 10.6 1,551,652 - 572.4
2018-02-20 10.5 12.4 9.77 10.92 4,636,012 - 589.68
2018-02-16 14.09 15.2 10.55 11.46 12,301,268 - 618.84
2018-02-15 17.6 18.4 16.7 17.2 2,690,931 - 928.8
2018-02-14 17.2 17.4 16.5 16.59 1,643,876 - 895.86
2018-02-13 16.75 17.49 15.21 16.06 2,853,854 - 867.24
2018-02-12 16.57 18.14 16.57 17.54 3,972,595 - 947.16
2018-02-09 15.03 16.34 14.8 16.05 2,515,109 - 866.7
2018-02-08 15.8 15.9 14.25 14.89 2,144,077 - 804.06
2018-02-07 15.32 16.41 13.88 14.32 7,191,310 - 773.28
2018-02-06 10.4 13.49 10.4 12.95 2,736,694 - 699.3
2018-02-05 11.4 12.19 10.55 10.7 1,472,283 - 577.8
2018-02-02 12.08 12.75 11.6 12.16 1,790,605 - 656.64
2018-02-01 12.91 13 12.1 12.3 1,953,421 - 664.2
2018-01-31 14.5 15.67 13.36 13.75 1,701,584 - 742.5
2018-01-30 14.87 14.9 13.75 14.28 1,665,288 - 771.12
2018-01-29 16.85 17 15.1 15.23 1,656,620 - 822.42
2018-01-26 17.56 17.98 17.06 17.13 1,055,129 - 925.02
2018-01-25 18.95 19.15 17.8 17.91 1,026,486 - 967.14
2018-01-24 19.88 20 18.91 19.24 1,029,993 - 1038.96
2018-01-23 19.51 20.11 18.63 19.6 1,416,914 - 1058.4
2018-01-22 19.39 20.73 19 19.48 1,671,937 - 1051.92
2018-01-19 20.39 20.48 19.5 19.91 1,565,176 - 1075.14
2018-01-18 18.64 21.44 18.5 19.8 5,540,813 - 1069.2
2018-01-17 17.5 18.1 16.04 17.76 3,996,349 - 959.04
2018-01-16 20 20.5 17.8 18.28 2,898,181 - 987.12
2018-01-10 23.9 24.2 22.7 22.94 1,993,121 - 1238.76
2018-01-09 24.99 25.77 23.45 24.02 4,615,870 - 1297.08
2018-01-08 25.14 25.15 22.75 23.42 2,923,114 - 1264.68
2018-01-05 26.2 26.3 24.2 24.43 3,464,325 - 1319.22
2018-01-04 24.87 25.48 22.53 24.27 4,474,144 - 1310.58
2018-01-03 27.55 27.68 23.35 24.36 5,281,213 - 1315.44
2018-01-02 28.5 28.7 26 27.9 4,169,058 - 1506.6
2017-12-29 28.72 29.59 27.7 28.4 4,757,393 - 1533.6
2017-12-28 27.2 28.8 26.74 27.23 3,767,098 - 1470.42
2017-12-27 31.18 33.28 28.55 29.8 8,561,891 - 1609.2
2017-12-26 28.52 31.94 27.55 31.22 11,406,587 - 1685.88
2017-12-22 22.52 26.46 20.2 24.52 13,182,494 - 1324.08
2017-12-21 35.5 36.07 26.25 27.6 12,707,488 - 1490.4
2017-12-20 40.75 41.75 33.05 36.12 13,992,951 - 1950.48
2017-12-19 36.15 46.2 36 38.6 30,632,837 - 2084.4
2017-12-18 32.2 45.99 31.54 36.47 29,520,000 - 1969.38
2017-12-15 28 29.49 26.79 28.5 12,417,299 - 1539
2017-12-14 24.36 26.14 23.8 24.98 8,212,359 - 1348.92
2017-12-13 24.2 26.63 22.1 23.03 13,532,752 - 1243.62
2017-12-12 26.25 33.27 25 28.2 35,993,761 - 1522.8
2017-12-11 19.06 23.67 17.75 23.08 20,292,712 - 1246.32
2017-12-08 14.6 16.23 14.5 15.86 3,894,055 - 856.44
2017-12-07 14.25 16.11 13.8 14.6 5,655,982 - 788.4
2017-12-06 14.6 14.88 13.53 13.7 2,228,057 - 739.91
2017-12-05 14.72 14.75 13.5 14.14 2,979,053 - 763.56
2016-12-09 3.76 4.05 3.56 3.94 116,276 - 262.67
2016-12-08 4.15 4.15 3.8 3.95 32,878 - 263.33
2016-12-07 4.15 4.33 3.93 4.23 25,378 - 282
2016-12-06 4.05 4.6 4.03 4.24 48,137 - 282.67
2016-12-05 4.07 4.25 3.74 4.11 77,326 - 274
2016-12-02 4 4.24 3.71 4.05 322,719 - 270
2016-12-01 3.05 5.92 3.05 4.4 2,874,251 - 293.33
2016-11-30 2.85 3.05 2.66 3 12,909 - 200
2016-11-29 2.88 2.9 2.88 2.9 2,696 - 193.33
2016-11-28 2.82 3.05 2.81 2.93 10,426 - 195.33
2016-11-25 2.75 2.8 2.75 2.8 2,050 - 186.67
2016-11-24 0 0 0 2.75 0 - -
2016-11-23 2.74 2.78 2.72 2.75 8,403 - 183.33
2016-11-22 2.78 2.82 2.78 2.8 1,254 - 186.67
2016-11-21 2.81 2.85 2.69 2.82 12,599 - 188
2016-11-18 2.93 2.95 2.72 2.81 5,575 - 1124
2016-11-17 2.97 3.09 2.82 2.85 29,875 - 1140
2016-11-16 2.72 2.99 2.67 2.97 38,327 - 1188
2016-11-15 2.91 2.91 2.47 2.67 93,665 - 1068
2016-11-14 2.36 2.74 2.33 2.73 69,188 - 151.32
2016-11-11 2.6 2.73 2.6 2.66 15,517 - 147.44
2016-11-10 2.43 2.58 2.42 2.58 6,126 - 143.01
2016-11-09 2.57 2.92 2.48 2.52 15,929 - 139.68
2016-11-08 2.7 2.88 2.63 2.63 22,548 - 145.78
2016-11-07 2.64 2.74 2.32 2.74 22,140 - 151.87
2016-11-04 2.66 2.66 2.41 2.41 5,331 - 133.58
2016-11-03 2.51 2.56 2.5 2.54 13,927 - 140.79
2016-11-02 2.75 2.75 2.44 2.44 31,175 - 135.25
2016-11-01 2.71 2.78 2.7 2.73 8,658 - 151.04
2016-10-31 2.65 2.72 2.65 2.7 6,206 - 149.66
2016-10-28 2.6 2.66 2.49 2.65 4,787 - 146.89
2016-10-27 2.64 2.7 2.56 2.56 13,130 - 141.9
2016-10-26 2.8 3.06 2.8 2.92 7,672 - 161.85
2016-10-25 2.82 2.82 2.71 2.71 3,056 - 150.21
2016-10-24 2.8 2.91 2.8 2.82 9,764 - 156.31
2016-10-21 2.56 2.97 2.56 2.76 7,710 - 152.98
2016-10-20 2.81 2.81 2.76 2.77 813 - 153.54
Get more Data

Riot Blockchain Stock History Chart

View RIOT PE ratio, PS ratio stocks charts and compare with peers.
RIOT Chart
Note: Compare Riot Blockchain stock price history with the index and industry peers.

Riot Blockchain Stock Price History: Past 5 years

Max Stock Price38.6Dec 19,2017
Min Stock Price1.62Mar 11,2016
Avg Stock Price9.85

Riot Blockchain Historical PS ratio: Past 5 years

Max PS Ratio2084.4Dec 19,2017
Min PS Ratio34.09Jan 15,2016
Avg PS Ratio337.28

RIOT Industry Peers

Company Price Change (%)
Veritone Inc (VERI)14.660.34 (2.37%)
Quarterhill Inc (QTRH)1.660.05 (2.92%)
Shotspotter Inc (SSTI)19.140.06 (0.31%)
Inspired Entmnt (INSE)5.650.1 (1.8%)
American Bio Medica (ABMC)0.110.03 (21.43%)
Alere (ALR)50.990 (0%)
Response Genetics (RGDXQ)00 (0%)

Riot Blockchain share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Riot Blockchain stock analysis. Riot Blockchain stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. RIOT stock saw an opening price of $10.76, and a closing price of $9.98 on Feb 22, 2018. Riot Blockchain historical P/S ratio was at a high of 2084.4 on Dec 19, 2017 and a low of 34.09 on Jan 15, 2016.