Historical Stock Price
ETFs Holding RIOT »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/20/2022 $7.27 $7.35 $6.47 $6.84 13.47M
05/23/2022 $6.96 $7.13 $6.64 $6.86 11.59M
05/24/2022 $6.69 $6.83 $6.07 $6.27 9.88M
05/25/2022 $6.22 $6.56 $6.18 $6.43 7.51M
05/26/2022 $6.14 $6.92 $5.97 $6.73 14.23M
Riot Blockchain is a Bitcoin mining company. Co.'s business segments are: Bitcoin Mining, which focuses on maximizing its ability to mine Bitcoin by growing its hash rate (the amount of computer power it devotes to supporting the Bitcoin blockchain) to increase its chances of verifying transactions to be recorded in the decentralized digital ledger comprising the Bitcoin blockchain; Data Center Hosting, which is operated at its Bitcoin mining facility and focuses on providing co-location services for institutional-scale Bitcoin mining companies; and Electrical Products and Engineering, in which its subsidiary, ESS Metron, LLC, is a designer and manufacturer of power distribution equipment.
RIOT historical stock prices picture
Riot Blockchain (RIOT) has the following price history information. Looking back at RIOT historical stock prices for the last five trading days, on May 20, 2022, RIOT opened at $7.27, traded as high as $7.35 and as low as $6.47, and closed at $6.84. Trading volume was a total of 13.47M shares. On May 23, 2022, RIOT opened at $6.96, traded as high as $7.13 and as low as $6.64, and closed at $6.86. Trading volume was a total of 11.59M shares. On May 24, 2022, RIOT opened at $6.69, traded as high as $6.83 and as low as $6.07, and closed at $6.27. Trading volume was a total of 9.88M shares. On May 25, 2022, RIOT opened at $6.22, traded as high as $6.56 and as low as $6.18, and closed at $6.43. Trading volume was a total of 7.51M shares. On May 26, 2022, RIOT opened at $6.14, traded as high as $6.92 and as low as $5.97, and closed at $6.73. Trading volume was a total of 14.23M shares.

RIOT Historical Stock Prices By Date:

RIOT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Riot Blockchain shares, starting with a $10,000 purchase of RIOT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 01/04/2017
End date: 05/26/2022
Start price/share: $4.38
End price/share: $6.73
Starting shares: 2,283.11
Ending shares: 2,561.53
Dividends reinvested/share: $1.00
Total return: 72.39%
Average Annual Total Return: 10.63%
Starting investment: $10,000.00
Ending investment: $17,235.86
Years: 5.39
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/04/2017
End date: 05/26/2022
Start price/share: $4.38
End price/share: $6.73
Dividends collected/share: $1.00
Total return: 76.48%
Average Annual Total Return: 11.12%
Starting investment: $10,000.00
Ending investment: $17,651.28
Years: 5.39
Date Close
05/20/2022$6.84
05/23/2022$6.86
05/24/2022$6.27
05/25/2022$6.43
05/26/2022$6.73
RIOT is categorized under the Healthcare sector; below are some other companies in the same sector:

RLYP Historical Stock Prices
RMD Historical Stock Prices
RMTI Historical Stock Prices
RNN Historical Stock Prices
RNVA Historical Stock Prices
RNVAZ Historical Stock Prices
ROCM Historical Stock Prices
ROKA Historical Stock Prices
ROSG Historical Stock Prices
RPRX Historical Stock Prices

Also explore: RIOT shares outstanding history

Email EnvelopeFree RIOT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

RIOT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.