RIOT

Riot Blockchain Inc

$3.86 0.07 (1.85%)
19:58 EDT RIOT Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -1.00
Market Cap:       52.01M
EPS:       -3.85
Volume:       970,500
Day's Range:       3.65 - 3.94
52wk Range:       1.29 - 8.56
Previous Close:       3.86
Historical Data for RIOT
Date Open High Low Volume Close Change %
05/24/19 3.92 3.94 3.65 969,964 3.86 0.07   1.85%
05/23/19 3.85 3.93 3.67 862,130 3.79 -0.26   -6.42%
05/22/19 4.10 4.17 3.93 786,891 4.05 -0.05   -1.22%
05/21/19 4.16 4.24 4.06 784,661 4.10 -0.06   -1.44%
05/20/19 4.25 4.30 4.04 935,815 4.16 0.09   2.21%
05/17/19 3.97 4.20 3.90 1,478,400 4.07 -0.24   -5.57%
05/16/19 4.25 4.57 4.17 1,163,556 4.31 -0.20   -4.43%
05/15/19 4.30 4.55 4.17 1,420,539 4.51 0.28   6.62%
05/14/19 4.65 4.85 4.03 3,230,297 4.23 -0.22   -4.94%
05/13/19 4.45 4.88 4.26 6,223,369 4.45 0.41   10.15%
05/10/19 3.66 4.40 3.54 2,195,300 4.04 0.41   11.29%
05/09/19 4.10 4.12 3.55 2,110,574 3.63 -0.46   -11.25%
05/08/19 4.22 4.30 4.03 891,303 4.09 -0.10   -2.39%
05/07/19 4.73 4.80 4.18 1,586,283 4.19 -0.42   -9.11%
05/06/19 4.50 4.66 4.30 916,857 4.61 -0.06   -1.28%
05/03/19 4.73 5.04 4.61 1,915,800 4.67 0.23   5.18%
05/02/19 4.82 4.85 4.20 1,514,885 4.44 -0.27   -5.73%
05/01/19 5.36 5.45 4.60 1,623,555 4.71 -0.56   -10.63%
04/30/19 5.33 5.53 5.20 949,277 5.27 0.09   1.74%
04/29/19 5.23 5.35 5.02 799,061 5.18 -0.05   -0.96%
04/26/19 5.60 5.75 5.15 1,726,500 5.23 -0.66   -11.21%
04/25/19 5.75 5.93 5.65 1,132,862 5.89 0.09   1.55%
04/24/19 5.75 5.95 5.56 1,769,099 5.80 -0.22   -3.65%
04/23/19 5.80 6.14 5.65 3,203,370 6.02 0.44   7.89%
04/22/19 5.30 5.67 5.10 1,821,620 5.58 0.18   3.33%
04/18/19 5.00 5.41 4.93 1,849,800 5.40 0.50   10.20%
04/17/19 4.93 5.42 4.82 3,001,805 4.90 -0.03   -0.61%
04/16/19 4.76 4.95 4.55 1,721,565 4.93 0.22   4.67%
04/15/19 4.65 4.94 4.56 1,833,029 4.71 0.10   2.17%
04/12/19 4.65 4.84 4.56 793,800 4.61 0.03   0.66%
04/11/19 4.54 4.67 4.36 1,185,981 4.58 -0.31   -6.34%
04/10/19 4.63 4.95 4.46 2,240,506 4.89 0.46   10.38%
04/09/19 4.58 4.64 4.36 767,807 4.43 -0.17   -3.70%
04/08/19 4.66 4.89 4.54 2,289,072 4.60 0.14   3.14%
04/05/19 4.50 4.75 4.36 3,073,900 4.46 0.26   6.19%
04/04/19 4.60 4.78 4.14 2,533,484 4.20 -0.66   -13.58%
04/03/19 4.65 5.14 4.51 6,933,236 4.86 0.52   11.98%
04/02/19 4.66 5.15 4.06 10,760,200 4.34 0.80   22.60%
04/01/19 3.37 3.77 3.36 1,431,125 3.54 0.27   8.26%
03/29/19 3.24 3.43 3.20 998,900 3.27 0.13   4.14%
03/28/19 3.14 3.19 3.06 295,653 3.14 -0.02   -0.63%
03/27/19 3.22 3.24 3.01 958,918 3.16 0.03   0.96%
03/26/19 3.24 3.35 3.01 511,006 3.13 0.01   0.32%
03/25/19 3.41 3.41 3.00 1,198,613 3.12 -0.33   -9.57%
03/22/19 3.66 3.71 3.40 880,500 3.45 -0.25   -6.76%
03/21/19 4.00 4.14 3.55 1,574,610 3.70 -0.26   -6.57%
03/20/19 4.08 4.23 3.86 1,279,836 3.96 -0.03   -0.75%
03/19/19 3.96 4.10 3.76 985,683 3.99 0.11   2.84%
03/18/19 4.10 4.34 3.75 2,983,232 3.88 0.15   4.02%
03/15/19 3.42 3.75 3.38 1,376,100 3.73 0.33   9.71%
03/14/19 3.30 3.43 3.25 557,279 3.40 0.06   1.80%
03/13/19 3.30 3.41 3.20 486,363 3.34 -0.01   -0.30%
03/12/19 3.65 3.65 3.19 871,954 3.35 -0.20   -5.63%
03/11/19 3.61 3.72 3.50 709,414 3.55 -0.14   -3.79%
03/08/19 3.49 3.69 3.46 1,820,000 3.69 0.20   5.73%
03/07/19 3.23 3.62 3.11 1,087,219 3.49 0.26   8.05%
03/06/19 3.35 3.43 3.22 593,853 3.23 -0.16   -4.72%
03/05/19 3.32 3.44 3.16 1,458,691 3.39 0.39   13.00%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!