Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riot Platforms Inc (NQ: RIOT )

12.11 +0.23 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.620 6.620 6.620 0 +0.34(+5.41%)
Mar 28, 2018 6.880 6.910 6.030 6.280 700,888 -0.67(-9.64%)
Mar 27, 2018 7.340 7.550 6.830 6.950 310,349 -0.41(-5.57%)
Mar 26, 2018 7.670 7.760 7.050 7.360 627,258 -0.14(-1.87%)
Mar 23, 2018 7.650 7.760 7.400 7.500 426,910 -0.13(-1.70%)
Mar 22, 2018 7.750 7.960 7.580 7.630 362,641 -0.31(-3.90%)
Mar 21, 2018 8.150 8.430 7.740 7.940 477,268 -0.08(-1.00%)
Mar 20, 2018 8.750 8.750 7.830 8.020 633,880 -0.40(-4.75%)
Mar 19, 2018 8.120 8.750 7.850 8.420 1,029,582 +0.13(+1.57%)
Mar 16, 2018 7.310 8.450 7.300 8.290 1,203,756 +0.78(+10.39%)
Mar 15, 2018 8.120 8.270 7.330 7.510 1,026,496 -0.64(-7.85%)
Mar 14, 2018 8.300 8.670 8.050 8.150 727,355 -0.55(-6.32%)
Mar 13, 2018 8.830 8.920 8.540 8.700 565,909 -0.27(-3.01%)
Mar 12, 2018 9.110 9.243 8.600 8.970 1,321,738 -0.27(-2.92%)
Mar 09, 2018 9.550 9.780 9.050 9.240 746,696 -0.33(-3.45%)
Mar 08, 2018 9.940 10.18 9.560 9.570 710,170 -0.51(-5.06%)
Mar 07, 2018 10.09 10.35 10.02 10.08 575,200 -0.31(-2.98%)
Mar 06, 2018 10.65 10.80 10.25 10.39 585,110 -0.44(-4.06%)
Mar 05, 2018 10.67 10.85 10.25 10.83 715,530 +0.25(+2.36%)
Mar 02, 2018 9.890 10.69 9.890 10.58 732,392 +0.45(+4.44%)
Mar 01, 2018 9.930 10.72 9.910 10.13 1,134,354 -0.45(-4.25%)
Feb 28, 2018 9.760 10.75 9.760 10.58 1,228,295 +0.62(+6.22%)
Feb 27, 2018 9.950 10.12 9.651 9.960 567,834 +0.06(+0.61%)
Feb 26, 2018 9.950 10.26 9.700 9.900 920,718 -0.37(-3.60%)
Feb 23, 2018 9.850 10.44 9.816 10.27 1,084,813 +0.29(+2.91%)
Feb 22, 2018 9.520 9.980 1,808,518 -0.62(-5.85%)
Feb 21, 2018 10.70 11.39 10.50 10.60 1,551,016 -0.32(-2.93%)
Feb 20, 2018 10.50 12.40 9.790 10.92 4,626,783 -0.54(-4.71%)
Feb 16, 2018 11.46 11.46 11.46 0 -5.74(-33.37%)
Feb 15, 2018 17.60 18.40 16.70 17.20 2,695,459 +0.61(+3.68%)
Feb 14, 2018 17.20 17.40 16.50 16.59 1,635,571 +0.53(+3.30%)
Feb 13, 2018 16.75 17.45 15.21 16.06 2,850,594 -1.48(-8.44%)
Feb 12, 2018 16.57 18.14 16.57 17.54 3,949,208 +1.49(+9.28%)
Feb 09, 2018 15.03 16.34 14.80 16.05 2,522,212 +1.16(+7.79%)
Feb 08, 2018 15.80 15.90 14.56 14.89 2,140,654 +0.57(+3.98%)
Feb 07, 2018 15.32 15.64 13.88 14.32 7,201,107 +1.37(+10.58%)
Feb 06, 2018 10.40 13.49 10.40 12.95 2,751,033 +2.19(+20.35%)
Feb 05, 2018 11.40 12.19 10.55 10.76 1,488,251 -1.40(-11.51%)
Feb 02, 2018 12.08 12.75 11.64 12.16 1,793,422 -0.14(-1.14%)
Feb 01, 2018 12.91 13.00 12.10 12.30 1,950,179 -1.45(-10.55%)
Jan 31, 2018 14.50 15.67 13.36 13.75 1,697,136 -0.53(-3.71%)
Jan 30, 2018 14.87 14.90 14.32 14.28 1,664,964 -0.95(-6.24%)
Jan 29, 2018 16.85 16.99 15.10 15.23 1,653,643 -1.90(-11.09%)
Jan 26, 2018 17.56 17.98 17.06 17.13 1,056,166 -0.78(-4.36%)
Jan 25, 2018 18.95 19.15 17.80 17.91 1,024,307 -1.33(-6.91%)
Jan 24, 2018 19.88 20.00 18.91 19.24 1,036,179 -0.36(-1.84%)
Jan 23, 2018 19.51 20.11 18.69 19.60 1,412,329 +0.12(+0.62%)
Jan 22, 2018 19.39 20.73 19.30 19.48 1,670,902 -0.43(-2.16%)
Jan 19, 2018 20.39 20.48 19.50 19.91 1,567,026 +0.11(+0.56%)
Jan 18, 2018 18.64 21.44 18.50 19.80 5,535,435 +2.04(+11.49%)
Jan 17, 2018 17.50 18.10 16.04 17.76 4,026,062 -0.52(-2.84%)
Jan 16, 2018 20.00 20.50 17.80 18.28 2,887,703 -3.60(-16.45%)
Jan 12, 2018 21.88 21.88 21.88 0 +1.03(+4.94%)
Jan 11, 2018 22.20 22.50 20.63 20.85 2,837,391 -2.09(-9.11%)
Jan 10, 2018 22.70 22.94 1,980,051 -1.08(-4.50%)
Jan 09, 2018 24.99 25.77 23.45 24.02 4,626,504 +0.60(+2.56%)
Jan 08, 2018 25.14 25.15 22.75 23.42 2,926,691 -1.01(-4.13%)
Jan 05, 2018 26.20 26.30 24.20 24.43 3,485,021 +0.16(+0.66%)
Jan 04, 2018 24.87 25.48 22.53 24.27 4,469,545 -0.09(-0.37%)
Jan 03, 2018 27.55 27.68 23.35 24.36 5,270,923 -3.54(-12.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.